stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 21:08:45|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 21:08:48|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 21:08:50|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 21:08:53|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 21:08:55|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 21:59:25|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 21:59:28|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 21:59:30|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 21:59:33|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 21:59:35|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 22:10:13|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 22:10:16|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 22:10:19|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 22:10:21|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 22:10:24|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-24 22:25:40|pink_usa_0000|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 22:25:43|pink_usa_0001|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 22:25:46|pink_usa_0002|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 22:25:49|pink_usa_0003|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 22:25:52|pink_usa_0004|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|