stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 21:08:45|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 21:08:48|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 21:08:50|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 21:08:53|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 21:08:55|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 21:59:25|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 21:59:28|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 21:59:30|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 21:59:33|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 21:59:35|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 22:10:13|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 22:10:16|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 22:10:19|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 22:10:21|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 22:10:24|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 22:25:40|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 22:25:43|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 22:25:46|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 22:25:49|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 22:25:52|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2022-10-22 16:40:51|pink_usa_0000|HD|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2905066.9333|4556986.6333|4932870.0333|3612919.9333|3745933.9|
2022-10-22 16:40:53|pink_usa_0001|CSCO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14928777.0667|22747443.7333|21114517.7333|21466124.2333|20550311.4667|
2022-10-22 16:40:54|pink_usa_0002|WMT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6513040.8333|8266910.2667|7104471.4333|7867802.6333|6094969.1667|
2022-10-22 16:40:56|pink_usa_0003|AAPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76863134.0667|110783022.0667|94753160.9|91073426.2667|90050911.2667|
2022-10-22 16:40:57|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22680.9|22145.8|68130.2667|56430.8667|89493.8667|
2024-04-29 06:21:09|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110199.8333|3786875.7333|3572625.7|2692345.2667|3331030.1667|3869439.5667|
2024-04-29 06:21:14|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17380305.4333|19334124.6|18639200.0667|15689177|16990585.5667|19006392.4333|
2024-04-29 06:21:17|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5320058.6|6403202.9333|5156729.0667|5080026.4|14871789.3|15365288.7333|
2024-04-29 06:21:20|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|
2024-04-29 06:21:23|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|14058.5667|63067.7333|34316.1333|25267.8333|23161.6333|74216.3333|57925.3333|75804.7667|53124.6333|37121.1667|20196.6333|67878.5|33908.7667|52183.8667|
2024-05-17 18:04:02|pink_usa_0000|HD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|pink_usa_0001|CSCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0002|WMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:20:02|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|
2024-08-10 16:20:05|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|
2024-08-10 16:20:08|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|
2024-08-10 16:20:10|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|
2024-08-10 16:20:13|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|
2024-11-10 09:06:52|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|
2024-11-10 09:06:55|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|
2024-11-10 09:06:58|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|
2024-11-10 09:07:02|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|
2024-11-10 09:07:04|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|
2025-01-09 04:00:07|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3073406.5|
2025-01-09 04:00:27|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.762025-03-02 01:07:35|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3192972.8||
2025-03-02 01:07:39|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-02 01:07:42|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-02 01:07:45|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333||
2025-03-02 01:07:48|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667||
2025-03-09 12:42:08|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3192972.8||
2025-03-09 12:42:12|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-09 12:42:16|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-09 12:42:19|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50956879.5667|
2025-03-09 12:42:22|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|26949.4333|
2025-03-15 10:12:24|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-15 10:12:28|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-15 10:12:30|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-15 10:12:34|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|51155656.4|
2025-03-15 10:12:40|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|36630.9333|
2025-03-20 01:07:20|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-20 01:07:24|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-20 01:07:27|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-20 01:07:31|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|48349947.1|
2025-03-20 01:07:34|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|40228.6|
2025-05-09 05:35:05|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-09 05:35:09|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-09 05:35:13|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-09 05:35:17|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-09 05:35:21|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|
2025-05-10 08:18:28|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-10 08:18:35|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-10 08:18:39|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-10 08:18:44|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-10 08:18:49|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|
2025-05-10 21:01:24|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-10 21:01:29|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-10 21:01:34|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-10 21:01:39|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-10 21:01:44|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|
2025-05-20 02:14:58|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-20 02:15:03|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.6667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-20 02:15:07|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-20 02:15:11|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-20 02:15:15|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|
2025-06-09 05:59:01|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-09 05:59:05|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-09 05:59:10|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-09 05:59:13|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52973558.3|
2025-06-09 05:59:16|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|49333.6667|
2025-06-14 08:54:57|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-14 08:55:02|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-14 08:55:06|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-14 08:55:09|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54987955.3667|
2025-06-14 08:55:13|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|54122.6|
2025-06-21 01:00:39|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-21 01:00:44|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-21 01:00:47|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-21 01:00:50|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|51855487.9333|
2025-06-21 01:00:53|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|61790.6|
2025-07-04 17:36:59|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3647535.4|
2025-07-04 17:37:04|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20227147.8|
2025-07-04 17:37:08|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16496707.2667|
2025-07-04 17:37:11|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-04 17:37:14|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-05 06:59:54|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3647535.4|
2025-07-05 06:59:59|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20227147.8|
2025-07-05 07:00:04|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16496707.2667|
2025-07-05 07:00:08|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-05 07:00:12|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-09 18:24:42|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3615580.7333|
2025-07-09 18:24:46|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20691504.2333|
2025-07-09 18:24:57|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16508419.5333|
2025-07-09 18:25:02|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-09 18:25:06|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-15 20:25:08|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3599014.1|
2025-07-15 20:25:12|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20993130.1333|
2025-07-15 20:25:15|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16660357.5|
2025-07-15 20:25:19|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-15 20:25:23|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-19 16:01:32|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3672794.2667|
2025-07-19 16:01:36|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20795561.6333|
2025-07-19 16:01:39|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|15785029.6667|
2025-07-19 16:01:42|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-19 16:01:46|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-25 08:28:33|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3760000.8333|
2025-07-25 08:28:38|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20357916.4|
2025-07-25 08:28:42|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|15284294.3333|
2025-07-25 08:28:45|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-25 08:28:49|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-08-04 03:05:51|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-04 03:05:56|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-04 03:05:59|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-04 03:06:02|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-04 03:06:05|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-08-26 08:13:31|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-26 08:13:35|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-26 08:13:39|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-26 08:13:42|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-26 08:13:46|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|
2025-08-28 13:57:02|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-28 13:57:06|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-28 13:57:10|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-28 13:57:13|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-28 13:57:16|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|
2025-09-05 10:35:15|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-05 10:35:18|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-05 10:35:22|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-05 10:35:25|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|55931674|
2025-09-05 10:35:28|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|107728.5|
2025-09-07 10:13:25|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-07 10:13:30|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-07 10:13:33|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-07 10:13:37|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|56226599.9|
2025-09-07 10:13:41|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|109773.5667|
2025-09-13 08:52:37|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-13 08:52:42|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-13 08:52:45|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-13 08:52:48|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|57861184.9333|
2025-09-13 08:52:51|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|126689.1|
2025-09-26 08:32:16|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-26 08:32:21|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-26 08:32:25|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-26 08:32:28|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|54537857.7667|
2025-09-26 08:32:32|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|170329.9667|
2025-09-30 21:14:18|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-30 21:14:22|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-30 21:14:26|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-30 21:14:29|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53812824.8667|
2025-09-30 21:14:32|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|52478.9|32609.4|33931.3667|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52153.5|96419.5|28950.2|45388.0667|48317.2333|62016.7|189423.9|
2025-10-11 20:00:39|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3560337.3667|
2025-10-11 20:00:44|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|19021850.0667|
2025-10-11 20:00:47|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15555336.1667|
2025-10-11 20:00:51|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-11 20:00:54|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-10-30 08:24:36|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3117454.2|
2025-10-30 08:24:41|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|18606963.8333|
2025-10-30 08:24:44|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15205238.8333|
2025-10-30 08:24:47|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-30 08:24:50|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-03 02:21:46|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-03 02:21:52|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-03 02:21:55|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-03 02:21:58|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-03 02:22:01|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-05 06:59:41|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-05 06:59:46|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-05 06:59:49|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-05 06:59:52|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-05 06:59:55|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-11 18:07:49|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-11 18:07:52|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-11 18:07:54|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-11 18:07:57|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-11 18:08:00|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-19 07:16:57|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-19 07:17:03|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-19 07:17:08|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-19 07:17:12|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-19 07:17:17|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-19 21:13:59|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-19 21:14:02|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-19 21:14:05|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-19 21:14:09|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-19 21:14:14|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-21 13:42:08|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-21 13:42:13|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-21 13:42:16|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-21 13:42:19|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-21 13:42:22|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-11-30 08:17:42|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-30 08:17:45|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-30 08:17:48|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-30 08:17:51|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-30 08:17:53|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|
2025-12-08 05:59:41|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 05:59:44|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 05:59:46|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 05:59:49|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 05:59:52|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-08 06:03:39|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:03:42|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:03:45|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:03:47|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:03:50|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-08 06:04:32|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:04:35|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:04:37|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:04:40|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:04:42|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-08 06:07:04|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:07:07|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:07:09|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:07:11|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:07:14|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-08 06:12:06|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:12:08|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:12:11|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:12:14|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:12:17|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-08 06:16:33|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:16:36|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:16:39|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:16:41|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:16:44|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|214503.7667|
2025-12-16 11:01:08|pink_usa_0000|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-16 11:01:12|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-16 11:01:15|pink_usa_0002|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-16 11:01:18|pink_usa_0003|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|44642081.2|
2025-12-16 11:01:22|pink_usa_0004|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||353.0333|2928.8667|4368.2|3349.9|36.2667|358.4333|562.8667|1243.1667|232|935.7333|170.3333|1436.9|487.1667|1031.2|640.8|4343.6|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|36024.3333|35367.5333|135997.1667|46839.5333|32709.1|32761.1|47962.7333|61660.7333|77881.1667|58512.8667|14207.0333|63613.3|34316.1333|24694.8333|23161.6333|77496.1|57925.3333|51734.2667|53124.6333|40516.1333|20196.6333|60714|35921.2333|40514.5667|93130.7|33460.6|45702.6667|40093.8667|74514.8333|197546.7333|201219.0667|