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 21:59:25|pink_usa_0000|HD|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 21:59:28|pink_usa_0001|CSCO|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 21:59:30|pink_usa_0002|WMT|shares_outstanding|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 21:59:33|pink_usa_0003|AAPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 21:59:35|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:10:13|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6072|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555||
2020-10-24 22:10:16|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4221.0196|
2020-10-24 22:10:19|pink_usa_0002|WMT|shares_outstanding|1||||4477.312|4477.312|4480.608|4482.4|4487.136|4485.12|4489.696|4491.424|4496.72|4492.496|4497.696|4510.4|4514.912|4510.4|4514.912|4514.912|4520.896|4515.792|4520.896|4523.768|4524.728|4526.102|4527.458|4527.828|4529.08|4529.8|4530.456|4526.82|4569.128|4590.112|4593.728|4594.376|4596.112|4596.82|4597.512|4596.964|4599.056|4599.628|4600.382|4597.044|4597.538|4597.816|4598.262|4596.852|4594|4594.691|4591.514|4589.09|4586|4587.064|4587.44|4587.711|4570|4529.333|4506.921|4491.814|4482|4471.421|4505.702|4446.907|4448|4450|4449|4454|4457|4464.8767|4466.3357|4466.6644|4470|4470.9575|4466.96|4457.0881|4453|4448.0402|4422.645|4413.963|4395|4378.919|4369.2|4328|4311|4269|4243|4235|4234|4182|4163|4163|4165|4167.7755|4169.0319|4168.0255|4131|4108.7777|4068.2265|4004.8092|3973|3943.7221|3933.9764|3922.5523|3915.1189|3896.6177|3856.8266|3810.172|3786|3736|3655|3583|3516|3479|3462|3437|3418|3395|3372|3358|3314|3287|3266|3242|3233|3230|3227|3227|3228|3227|3215|3210|3162|3125|3097|3079|3048|3023|2993|2968|2952|2951|2935|2912.7147|2900|2862|2847|2839|2800|2832|2834||
2020-10-24 22:10:21|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756||
2020-10-24 22:10:24|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.633|422.8113|424.6769|426.0628|456.9208|473.8349|473.9476|474.8005|475.0161|475.1824|475.1764|477.4271|
2020-10-24 22:25:40|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6072|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555||
2020-10-24 22:25:43|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4221.0196|
2020-10-24 22:25:46|pink_usa_0002|WMT|shares_outstanding|1||||4477.312|4477.312|4480.608|4482.4|4487.136|4485.12|4489.696|4491.424|4496.72|4492.496|4497.696|4510.4|4514.912|4510.4|4514.912|4514.912|4520.896|4515.792|4520.896|4523.768|4524.728|4526.102|4527.458|4527.828|4529.08|4529.8|4530.456|4526.82|4569.128|4590.112|4593.728|4594.376|4596.112|4596.82|4597.512|4596.964|4599.056|4599.628|4600.382|4597.044|4597.538|4597.816|4598.262|4596.852|4594|4594.691|4591.514|4589.09|4586|4587.064|4587.44|4587.711|4570|4529.333|4506.921|4491.814|4482|4471.421|4505.702|4446.907|4448|4450|4449|4454|4457|4464.8767|4466.3357|4466.6644|4470|4470.9575|4466.96|4457.0881|4453|4448.0402|4422.645|4413.963|4395|4378.919|4369.2|4328|4311|4269|4243|4235|4234|4182|4163|4163|4165|4167.7755|4169.0319|4168.0255|4131|4108.7777|4068.2265|4004.8092|3973|3943.7221|3933.9764|3922.5523|3915.1189|3896.6177|3856.8266|3810.172|3786|3736|3655|3583|3516|3479|3462|3437|3418|3395|3372|3358|3314|3287|3266|3242|3233|3230|3227|3227|3228|3227|3215|3210|3162|3125|3097|3079|3048|3023|2993|2968|2952|2951|2935|2912.7147|2900|2862|2847|2839|2800|2832|2834||
2020-10-24 22:25:49|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756||
2020-10-24 22:25:52|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.633|422.8113|424.6769|426.0628|456.9208|473.8349|473.9476|474.8005|475.0161|475.1824|475.1764|477.4271|
2022-10-22 16:40:51|pink_usa_0000|HD|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1046|1035|1027.7549|1024||
2022-10-22 16:40:53|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4217|4151|4149|4110||
2022-10-22 16:40:54|pink_usa_0002|WMT|shares_outstanding|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778|2761|2748|2722||
2022-10-22 16:40:56|pink_usa_0003|AAPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16340.851|16207.568|16095.378||
2022-10-22 16:40:57|pink_usa_0004|SKHHY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.6695|479.722|479.89|471.799|480.7233|
2024-04-29 06:21:09|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992||
2024-04-29 06:21:14|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050||
2024-04-29 06:21:17|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054||
2024-04-29 06:21:20|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223||
2024-04-29 06:21:23|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|
2024-05-17 18:04:02|pink_usa_0000|HD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|pink_usa_0001|CSCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0002|WMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0003|AAPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:20:02|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992||
2024-08-10 16:20:05|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031||
2024-08-10 16:20:08|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049||
2024-08-10 16:20:10|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|
2024-08-10 16:20:13|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404|
2024-11-10 09:06:52|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993||
2024-11-10 09:06:55|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007||
2024-11-10 09:06:58|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035||
2024-11-10 09:07:02|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|
2024-11-10 09:07:04|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404|480.404|
2025-01-09 04:00:07|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934||
2025-01-09 04:00:27|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974||
2025-01-09 04:00:30|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.2025-03-02 01:07:35|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|||
2025-03-02 01:07:39|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-03-02 01:07:42|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|||
2025-03-02 01:07:45|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731||
2025-03-02 01:07:48|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||
2025-03-09 12:42:08|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|||
2025-03-09 12:42:12|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-03-09 12:42:16|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|||
2025-03-09 12:42:19|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731||
2025-03-09 12:42:22|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-03-15 10:12:24|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|||
2025-03-15 10:12:28|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-03-15 10:12:30|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|||
2025-03-15 10:12:34|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731||
2025-03-15 10:12:40|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-03-20 01:07:20|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|||
2025-03-20 01:07:24|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-03-20 01:07:27|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024||
2025-03-20 01:07:31|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731||
2025-03-20 01:07:34|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-05-09 05:35:05|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994||
2025-05-09 05:35:09|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-05-09 05:35:13|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024||
2025-05-09 05:35:17|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|
2025-05-09 05:35:21|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-05-10 08:18:28|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994||
2025-05-10 08:18:35|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-05-10 08:18:39|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024||
2025-05-10 08:18:44|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|
2025-05-10 08:18:49|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-05-10 21:01:24|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994||
2025-05-10 21:01:29|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-05-10 21:01:34|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024||
2025-05-10 21:01:39|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|
2025-05-10 21:01:44|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-05-20 02:14:58|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994||
2025-05-20 02:15:03|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977||
2025-05-20 02:15:07|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024||
2025-05-20 02:15:11|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|
2025-05-20 02:15:15|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404|
2025-06-09 05:59:01|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-06-09 05:59:05|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-06-09 05:59:10|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-06-09 05:59:13|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-06-09 05:59:16|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-06-14 08:54:57|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-06-14 08:55:02|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-06-14 08:55:06|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-06-14 08:55:09|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-06-14 08:55:13|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-06-21 01:00:39|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-06-21 01:00:44|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-06-21 01:00:47|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-06-21 01:00:50|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-06-21 01:00:53|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-04 17:36:59|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-04 17:37:04|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-04 17:37:08|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-04 17:37:11|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-04 17:37:14|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-05 06:59:54|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-05 06:59:59|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-05 07:00:04|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-05 07:00:08|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-05 07:00:12|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-09 18:24:42|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-09 18:24:46|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-09 18:24:57|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-09 18:25:02|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-09 18:25:06|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-15 20:25:08|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-15 20:25:12|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-15 20:25:15|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-15 20:25:19|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-15 20:25:23|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-19 16:01:32|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-19 16:01:36|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-19 16:01:39|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-19 16:01:42|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-19 16:01:46|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-07-25 08:28:33|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-07-25 08:28:38|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-07-25 08:28:42|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-07-25 08:28:45|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315||
2025-07-25 08:28:49|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-08-04 03:05:51|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-08-04 03:05:56|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-08-04 03:05:59|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-08-04 03:06:02|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|
2025-08-04 03:06:05|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156|480.404||
2025-08-26 08:13:31|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928||
2025-08-26 08:13:35|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-08-26 08:13:39|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-08-26 08:13:42|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|
2025-08-26 08:13:46|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|
2025-08-28 13:57:02|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|
2025-08-28 13:57:06|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960||
2025-08-28 13:57:10|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986||
2025-08-28 13:57:13|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|
2025-08-28 13:57:16|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|
2025-09-05 10:35:15|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-09-05 10:35:18|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-09-05 10:35:22|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-09-05 10:35:25|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-09-05 10:35:28|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404||
2025-09-07 10:13:25|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-09-07 10:13:30|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-09-07 10:13:33|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-09-07 10:13:37|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-09-07 10:13:41|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404||
2025-09-13 08:52:37|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-09-13 08:52:42|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-09-13 08:52:45|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-09-13 08:52:48|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-09-13 08:52:51|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404||
2025-09-26 08:32:16|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-09-26 08:32:21|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-09-26 08:32:25|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-09-26 08:32:28|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-09-26 08:32:32|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404||
2025-09-30 21:14:18|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-09-30 21:14:22|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-09-30 21:14:26|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-09-30 21:14:29|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-09-30 21:14:32|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-10-11 20:00:39|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-10-11 20:00:44|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-10-11 20:00:47|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-10-11 20:00:51|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-10-11 20:00:54|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-10-30 08:24:36|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-10-30 08:24:41|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-10-30 08:24:44|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-10-30 08:24:47|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722||
2025-10-30 08:24:50|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-03 02:21:46|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-03 02:21:52|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-11-03 02:21:55|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-03 02:21:58|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-03 02:22:01|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-05 06:59:41|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-05 06:59:46|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-11-05 06:59:49|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-05 06:59:52|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-05 06:59:55|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-11 18:07:49|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-11 18:07:52|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982||
2025-11-11 18:07:54|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-11 18:07:57|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-11 18:08:00|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-19 07:16:57|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-19 07:17:03|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3940.7249|
2025-11-19 07:17:08|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-19 07:17:12|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-19 07:17:17|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-19 21:13:59|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-19 21:14:02|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3940.7249|
2025-11-19 21:14:05|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-19 21:14:09|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-19 21:14:14|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-21 13:42:08|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866||
2025-11-21 13:42:13|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938|
2025-11-21 13:42:16|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-21 13:42:19|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-21 13:42:22|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-11-30 08:17:42|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115|
2025-11-30 08:17:45|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938|
2025-11-30 08:17:48|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975||
2025-11-30 08:17:51|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26|
2025-11-30 08:17:53|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238|
2025-12-08 05:59:41|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 05:59:44|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 05:59:46|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 05:59:49|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 05:59:52|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-08 06:03:39|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 06:03:42|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 06:03:45|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 06:03:47|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 06:03:50|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-08 06:04:32|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 06:04:35|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 06:04:37|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 06:04:40|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 06:04:42|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-08 06:07:04|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 06:07:07|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 06:07:09|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 06:07:11|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 06:07:14|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-08 06:12:06|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 06:12:08|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 06:12:11|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 06:12:14|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 06:12:17|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-08 06:16:33|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-08 06:16:36|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-08 06:16:39|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-08 06:16:41|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-08 06:16:44|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||
2025-12-16 11:01:08|pink_usa_0000|HD|shares_outstanding|1||||1130.462|1134.892|1134.892|1134.892|1137.786|1137.786|1137.786|1137.786|1142.079|1140.631|1144.429|1144.429|1288.804|1262.781|1337.747|1488.603|1496.484|1488.603|1503.561|1508.063|1499.03|1510.378|1535.897|1544.198|1551.249|1564.129|1573.819|1034.682|1590.967|1721.925|1721.073|1887.724|1897.477|1909.951|1990.078|1983.819|1994.471|2034.829|2037.465|2014.697|2020.454|2027.508|2032.117|2033.186|2038.445|1993.4375|||2005.3313|||||2047.6926|||2064.6088||||2089.4706|2219.6073|2224.6908|2302.7478|2304.317|2310.661|2315.468|2318.063|2323.747|2329.476|2335.51|2339.185|2345.888|2352|2356|2328|2293|2294|2296|2273|2257|2235|2194|2195|2185|2151|2143|2124|2124|2121|2066|2044|1970|1973|1978|1688|1690|1698|1699|1695|1696.279|1703.3945|1704.5571|1700.4119|1698|1680.3538|1665.3012|1642|1623|1598.069|1569|1541|1537|1530|1507|1496|1484|1460.7964|1432.4435|1408.227|1380|1367.6174|1345.9216|1317.8274|1307|1298.976|1284.1033|1267.8813|1252|1244.0073|1236|1220|1203|1197|1178.8176|1168|1158|1154|1145|1131|1105|1100.2861|1095.1531|1090.831|1077|1075.5229|1076.4555|1076.6008|1077|1063.2584|1055.3587|1046|1035|1027.7549|1024|1020|1016|1007|1001|996|992|992|993|993.2934|994|994.928|995.3866|995.5115||
2025-12-16 11:01:12|pink_usa_0001|CSCO|shares_outstanding|1|||||||||||||||||||||||||||3851.316|3851.316|3851.316|3851.316|3540.3|3540.3|3967.84|4102.632|4185.204|4185.204|4283.388|4323.672|4365.456|4404.228|4423.36|4449.036|4537.044|4590.052||||4838.836|4861.008|4895.532|4969.6|5068.348|5118.896|5837.716|5900.736|5948.592|5988.304|6030.98|6030.98|6107.388|6208.136|6250.328|6292|6372|6428|6595|6630|6890|7001|7138|7190|7241|7311|7324|7328|7335|7321|7303|7233|7150|7018|6998|6913|6882|6790|6735|6591|6481|6410|6331|6154|6152|6164|6059|6062|6048|6054|6100|6082|5975|5912|5893|5855.0868|5837.017|5767.8805|5785|5751|5734|5711.1511|5655|5577|5533|5501|5435|5371|5378|5383|5298|5311|5323|5315|5389|5351|5191|5116|5107|5109|5107|5093|5085|5082|5052|5034|5029|5024|5007|4998|4983|4951|4983|4734|4614|4517|4424|4313|4250|4241|4241|4220|4237|4222|4221|4214.2046|4217|4217|4151|4149|4110|4103|4095|4075|4066|4049|4050|4031|4007|3974|3977|3960|3959.9982|3938||
2025-12-16 11:01:15|pink_usa_0002|WMT|shares_outstanding|1||||13431.936|13431.936|13441.824|13447.2|13461.408|13455.36|13469.088|13474.272|13490.16|13477.488|13493.088|13531.2|13544.736|13531.2|13544.736|13544.736|13562.688|13547.376|13562.688|13571.304|13574.184|13578.306|13582.374|13583.484|13587.24|13589.4|13591.368|13580.46|13707.384|13770.336|13781.184|13783.128|13788.336|13790.46|13792.536|13790.892|13797.168|13798.884|13801.146|13791.132|13792.614|13793.448|13794.786|13790.556|13782|13784.073|13774.542|13767.27|13758|13761.192|13762.32|13763.133|13710|13587.999|13520.763|13475.442|13446|13414.263|13517.106|13340.721|13344|13350|13347|13362|13371|13394.6301|13399.007|13399.9931|13410|13412.8726|13400.8801|13371.2642|13359|13344.1206|13267.935|13241.889|13185|13136.757|13107.6|12984|12933|12807|12729|12705|12702|12546|12489|12489|12495|12503.3264|12507.0956|12504.0765|12393|12326.3331|12204.6795|12014.4275|11919|11831.1662|11801.9291|11767.657|11745.3566|11689.8532|11570.4798|11430.5159|11358|11208|10965|10749|10548|10437|10386|10311|10254|10185|10116|10074|9942|9861|9798|9726|9699|9690|9681|9681|9684|9681|9645|9630|9486|9375|9291|9237|9144|9069|8979|8904|8856|8853|8805|8738.1441|8700|8586|8541|8517|8400|8496|8502|8493|8463|8415|8373|8334|8283|8244|8166|8103|8100|8082|8076|8079|8054|8049|8035|8034|8024|7986|7975|7972||
2025-12-16 11:01:18|pink_usa_0003|AAPL|shares_outstanding|0|||||13559.84|13435.52|13559.84|13602.176|13779.808|13779.808|13854.4|13837.824|14033.6|14260.064|14028.672|14260.064|14028.672|14028.672|14121.856|14063.28|13946.352|14622.72|13750.016|14285.264|14307.664|13889.792|14142.24|14022.624|13639.696|13402.816|12920.208|12803.168|13323.072|13158.88|13259.232|13270.88|13403.04|13470.24|13269.648|13198.192|13058.64|12948.768|13008.464|13047.44|13231.68|13253.296|13388.816|13427.68|13562.416|13653.36|13767.264|13789.216|13852.72|13863.92|13943.664|13953.52|14159.6|14174.608|14330.288|14338.128|14894.992|14910.672|15141.616|15159.088|15305.584|17934.224|18009.488|18057.088|18220.16|18190.271|18797.9058|19337.2148|19406.2939|19626.549|19651.613|19737.7201|19828.7689|20095.896|20101.7034|20174.405|20470.535|20551.5873|20536.6887|20650.613|20879.8988|21570.768|21920.8426|22654.7452|23047.8289|23183.473|23380.5422|23677.2809|23777.2684|23883.6536|23947.3519|24086.1569|24218.5446|24349.9467|24425.2112|24601.6083|24680.0681|24800.9064|24890.1834|24931.6179|24979.0754|25080.5859|25194.554|25375.9011|25469.8027|25577.5057|25647.1614|25789.2186|25890.8742|25953.3058|26019.756|26101.992|26179.496|26243.448|26297.824|26291.244|26322.632|25436.376|25177.964|24991.5106|24128.86|23956.684|23464.644|23305.676|23049.112|22821.6|22315.012|22177.948|21913.784|21572.66|21344.664|21021.692|20855.36|20660.912|20504.804|20326.604|19773.128|19371.668|19019.944|18919.212|18429.136|18125.58|17772.944|17539.836|17295.948|17135.756|16976.763|16823.263|16686.305|16556.942|16426.786|16340.851|16207.568|16095.378|15943.425|15842.407|15728.702|15634.232|15550.061|15460.223|15337.686|15222.259|15116.786|15040.731|14939.315|14856.722|14773.26||
2025-12-16 11:01:22|pink_usa_0004|SKHHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||53.332||||59.215||||73.315||||74.315||||105.1118||||119.9077||||122.4521||123.0101|123.1541|123.2641|123.9441|163.8176|163.9411|167.8008|184.4503|193.7953|212.5687|227.5146|227.8352|255.8372|255.8722|257.5297|259.6317|259.6679|259.6954|259.7639|260.2567|267.2769|267.6329|267.7495|271.0812|271.9941|274.3434|274.7406|275.5116|293.4918|294.6524|295.2031|295.3226|295.3451|299.8787|300.1502|328.5581|333.2728|333.5023|333.5023|335.0105|383.8299|383.8709|383.9709|388.4299|388.4299||388.4299||388.4299||388.4299||389.9699||390.9699|392.6499|396.0257|396.1547|397.1582|400.1521|400.7336|400.7866|400.8116|401.1591|401.3957|401.9616|401.9872|402.2136|413.354|415.0898|415.0873|415.8242|416.291|417.3729|419.1891|419.9471|422.6363|422.8113|424.6769|426.0628|456.9323|473.8349|473.9476|474.8005|475.0249|475.1824|475.1824|477.4271|477.8108|477.8483|477.9233|479.5695|479.722|479.89|471.6366|480.7233|468.2642|469.2218|470.8058|474.2216|476.7933|479.8015|480.404||480.2156||480.404|494.238||