xuwei/ai_stock
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
main
ai_stock/data/features_1m.csv
徐微 09193a2288 init commit
2025-12-08 15:30:19 +08:00

120 KiB
Raw Permalink Blame History

1symbol_idsymbolts_utcpricereturn_1mma_5ma_15vol_15
27513257165860044271AAPL2025-11-25T10:44:00Z100.0-0.4877836398094555147.615147.61567.33777877239491
32194510714435639870MSFT2025-11-25T10:44:00Z200.0-0.4653978776295742287.055287.055123.1143616723898
47513257165860044271AAPL2025-11-25T10:44:00Z101.00.010000000000000009132.07666666666668132.0766666666666854.69467646246143
52194510714435639870MSFT2025-11-25T10:44:00Z199.5-0.0024999999999999467257.87257.87100.6671033654987
6352413926823531646NVDA2025-11-25T10:47:00Z182550.00.0182550.0182550.00.0
77513257165860044271AAPL2025-11-25T10:47:00Z275920.02730.881188118811769079.057569079.0575137893.9688980869
84144122546532766634GOOGL2025-11-25T10:47:00Z318580.00.0318580.0318580.00.0
95053198607245987051GOOG2025-11-25T10:47:00Z318470.00.0318470.0318470.00.0
102194510714435639870MSFT2025-11-25T10:47:00Z474000.02374.93984962406118693.4025118693.4025236871.0792607335
114623497169759077023AMZN2025-11-25T10:47:00Z226280.00.0226280.0226280.00.0
126313120924332843851AVGO2025-11-25T10:47:00Z377960.00.0377960.0377960.00.0
135102328569974216853META2025-11-25T10:47:00Z613050.00.0613050.0613050.00.0
14876017357040540663TSM2025-11-25T10:47:00Z284640.00.0284640.0284640.00.0
151236673530676310677TSLA2025-11-25T10:47:00Z417780.00.0417780.0417780.00.0
161331973792832307407BRK_A2025-11-25T10:47:00Z76299999.00.076299999.076299999.00.0
17650274069060505642BRK_B2025-11-25T10:47:00Z507810.00.0507810.0507810.00.0
188803988925120688787LLY2025-11-25T10:47:00Z1070160.00.01070160.01070160.00.0
198552427102055794475WMT2025-11-25T10:47:00Z104060.00.0104060.0104060.00.0
202514921600363169427JPM2025-11-25T10:47:00Z298000.00.0298000.0298000.00.0
212430622602946461838V2025-11-25T10:47:00Z329300.00.0329300.0329300.00.0
228672445585537641080ORCL2025-11-25T10:47:00Z200280.00.0200280.0200280.00.0
235071644475567648584JNJ2025-11-25T10:47:00Z206050.00.0206050.0206050.00.0
247149994435636318535XOM2025-11-25T10:47:00Z115970.00.0115970.0115970.00.0
257970304264787595103MA2025-11-25T10:47:00Z537850.00.0537850.0537850.00.0
262534395427583276124NFLX2025-11-25T10:47:00Z106970.00.0106970.0106970.00.0
275575034379848759650ABBV2025-11-25T10:47:00Z229510.00.0229510.0229510.00.0
285412047369712123198COST2025-11-25T10:47:00Z886120.00.0886120.0886120.00.0
298785367685666264461PLTR2025-11-25T10:47:00Z162250.00.0162250.0162250.00.0
305647711723656244203BABA2025-11-25T10:47:00Z160730.00.0160730.0160730.00.0
316990590429937873043ASML2025-11-25T10:47:00Z987820.00.0987820.0987820.00.0
328292219544464776917BAC2025-11-25T10:47:00Z51930.00.051930.051930.00.0
331633824147157402598AMD2025-11-25T10:47:00Z215050.00.0215050.0215050.00.0
342555012754890357878PG2025-11-25T10:47:00Z146980.00.0146980.0146980.00.0
354150716678491375742HD2025-11-25T10:47:00Z336580.00.0336580.0336580.00.0
362367064624252044795KO2025-11-25T10:47:00Z72590.00.072590.072590.00.0
376646738033285807079GE2025-11-25T10:47:00Z294050.00.0294050.0294050.00.0
388407679579858137856CVX2025-11-25T10:47:00Z149750.00.0149750.0149750.00.0
397292100549554102522CSCO2025-11-25T10:47:00Z76240.00.076240.076240.00.0
408960439643380076728UNH2025-11-25T10:47:00Z319050.00.0319050.0319050.00.0
417065807657318692902DGP2025-11-25T10:47:00Z149135.00.0149135.0149135.00.0
423257268770337445296IBM2025-11-25T10:47:00Z304120.00.0304120.0304120.00.0
43579602174984910496AZN2025-11-25T10:47:00Z91520.00.091520.091520.00.0
444391221166925450354SAP2025-11-25T10:47:00Z238290.00.0238290.0238290.00.0
457856183197500173397WFC2025-11-25T10:47:00Z84660.00.084660.084660.00.0
466761987357449376195CAT2025-11-25T10:47:00Z559600.00.0559600.0559600.00.0
476181095751687308617TM2025-11-25T10:47:00Z199060.00.0199060.0199060.00.0
482535412531591654533MS2025-11-25T10:47:00Z162830.00.0162830.0162830.00.0
496823324911471553900MU2025-11-25T10:47:00Z223930.00.0223930.0223930.00.0
502560492629011940105MRK2025-11-25T10:47:00Z100400.00.0100400.0100400.00.0
516574988392422038406AXP2025-11-25T10:47:00Z355930.00.0355930.0355930.00.0
523063309002746328407NVS2025-11-25T10:47:00Z126540.00.0126540.0126540.00.0
538036752892131638733GS2025-11-25T10:47:00Z790710.00.0790710.0790710.00.0
541961403181409823259HSBC2025-11-25T10:47:00Z68950.00.068950.068950.00.0
55387219116134337577PM2025-11-25T10:47:00Z151060.00.0151060.0151060.00.0
56352413926823531646NVDA2025-11-25T10:47:00Z182550.00.0182550.0182550.00.0
577513257165860044271AAPL2025-11-25T10:47:00Z275920.00.0110447.246110447.246151055.27164818704
584144122546532766634GOOGL2025-11-25T10:47:00Z318580.00.0318580.0318580.00.0
595053198607245987051GOOG2025-11-25T10:47:00Z318470.00.0318470.0318470.00.0
602194510714435639870MSFT2025-11-25T10:47:00Z474000.00.0189754.722189754.722259479.26080520177
614623497169759077023AMZN2025-11-25T10:47:00Z226280.00.0226280.0226280.00.0
626313120924332843851AVGO2025-11-25T10:47:00Z377960.00.0377960.0377960.00.0
635102328569974216853META2025-11-25T10:47:00Z613050.00.0613050.0613050.00.0
64876017357040540663TSM2025-11-25T10:47:00Z284640.00.0284640.0284640.00.0
651236673530676310677TSLA2025-11-25T10:47:00Z417780.00.0417780.0417780.00.0
661331973792832307407BRK_A2025-11-25T10:47:00Z76299999.00.076299999.076299999.00.0
67650274069060505642BRK_B2025-11-25T10:47:00Z507810.00.0507810.0507810.00.0
688803988925120688787LLY2025-11-25T10:47:00Z1070160.00.01070160.01070160.00.0
698552427102055794475WMT2025-11-25T10:47:00Z104060.00.0104060.0104060.00.0
702514921600363169427JPM2025-11-25T10:47:00Z298000.00.0298000.0298000.00.0
712430622602946461838V2025-11-25T10:47:00Z329300.00.0329300.0329300.00.0
728672445585537641080ORCL2025-11-25T10:47:00Z200280.00.0200280.0200280.00.0
735071644475567648584JNJ2025-11-25T10:47:00Z206050.00.0206050.0206050.00.0
747149994435636318535XOM2025-11-25T10:47:00Z115970.00.0115970.0115970.00.0
757970304264787595103MA2025-11-25T10:47:00Z537850.00.0537850.0537850.00.0
762534395427583276124NFLX2025-11-25T10:47:00Z106970.00.0106970.0106970.00.0
775575034379848759650ABBV2025-11-25T10:47:00Z229510.00.0229510.0229510.00.0
785412047369712123198COST2025-11-25T10:47:00Z886120.00.0886120.0886120.00.0
798785367685666264461PLTR2025-11-25T10:47:00Z162250.00.0162250.0162250.00.0
805647711723656244203BABA2025-11-25T10:47:00Z160730.00.0160730.0160730.00.0
816990590429937873043ASML2025-11-25T10:47:00Z987820.00.0987820.0987820.00.0
828292219544464776917BAC2025-11-25T10:47:00Z51930.00.051930.051930.00.0
831633824147157402598AMD2025-11-25T10:47:00Z215050.00.0215050.0215050.00.0
842555012754890357878PG2025-11-25T10:47:00Z146980.00.0146980.0146980.00.0
854150716678491375742HD2025-11-25T10:47:00Z336580.00.0336580.0336580.00.0
862367064624252044795KO2025-11-25T10:47:00Z72590.00.072590.072590.00.0
876646738033285807079GE2025-11-25T10:47:00Z294050.00.0294050.0294050.00.0
888407679579858137856CVX2025-11-25T10:47:00Z149750.00.0149750.0149750.00.0
897292100549554102522CSCO2025-11-25T10:47:00Z76240.00.076240.076240.00.0
908960439643380076728UNH2025-11-25T10:47:00Z319050.00.0319050.0319050.00.0
917065807657318692902DGP2025-11-25T10:47:00Z149135.00.0149135.0149135.00.0
923257268770337445296IBM2025-11-25T10:47:00Z304120.00.0304120.0304120.00.0
93579602174984910496AZN2025-11-25T10:47:00Z91520.00.091520.091520.00.0
944391221166925450354SAP2025-11-25T10:47:00Z238290.00.0238290.0238290.00.0
957856183197500173397WFC2025-11-25T10:47:00Z84660.00.084660.084660.00.0
966761987357449376195CAT2025-11-25T10:47:00Z559600.00.0559600.0559600.00.0
976181095751687308617TM2025-11-25T10:47:00Z199060.00.0199060.0199060.00.0
982535412531591654533MS2025-11-25T10:47:00Z162830.00.0162830.0162830.00.0
996823324911471553900MU2025-11-25T10:47:00Z223930.00.0223930.0223930.00.0
1002560492629011940105MRK2025-11-25T10:47:00Z100400.00.0100400.0100400.00.0
1016574988392422038406AXP2025-11-25T10:47:00Z355930.00.0355930.0355930.00.0
1023063309002746328407NVS2025-11-25T10:47:00Z126540.00.0126540.0126540.00.0
1038036752892131638733GS2025-11-25T10:47:00Z790710.00.0790710.0790710.00.0
1041961403181409823259HSBC2025-11-25T10:47:00Z68950.00.068950.068950.00.0
105387219116134337577PM2025-11-25T10:47:00Z151060.00.0151060.0151060.00.0
106352413926823531646NVDA2025-11-25T11:03:00Z182550.00.0182550.0182550.00.0
1077513257165860044271AAPL2025-11-25T11:03:00Z275920.00.0165592.2138026.03833333333151055.27065798405
1084144122546532766634GOOGL2025-11-25T11:03:00Z318580.00.0318580.0318580.00.0
1095053198607245987051GOOG2025-11-25T11:03:00Z318470.00.0318470.0318470.00.0
1102194510714435639870MSFT2025-11-25T11:03:00Z474000.00.0284479.9237128.93500000003259479.25885247043
1114623497169759077023AMZN2025-11-25T11:03:00Z226280.00.0226280.0226280.00.0
1126313120924332843851AVGO2025-11-25T11:03:00Z377960.00.0377960.0377960.00.0
1135102328569974216853META2025-11-25T11:03:00Z613050.00.0613050.0613050.00.0
114876017357040540663TSM2025-11-25T11:03:00Z284640.00.0284640.0284640.00.0
1151236673530676310677TSLA2025-11-25T11:03:00Z417780.00.0417780.0417780.00.0
1161331973792832307407BRK_A2025-11-25T11:03:00Z76299999.00.076299999.076299999.00.0
117650274069060505642BRK_B2025-11-25T11:03:00Z507810.00.0507810.0507810.00.0
1188803988925120688787LLY2025-11-25T11:03:00Z1070160.00.01070160.01070160.00.0
1198552427102055794475WMT2025-11-25T11:03:00Z104060.00.0104060.0104060.00.0
1202514921600363169427JPM2025-11-25T11:03:00Z298000.00.0298000.0298000.00.0
1212430622602946461838V2025-11-25T11:03:00Z329300.00.0329300.0329300.00.0
1228672445585537641080ORCL2025-11-25T11:03:00Z200280.00.0200280.0200280.00.0
1235071644475567648584JNJ2025-11-25T11:03:00Z206050.00.0206050.0206050.00.0
1247149994435636318535XOM2025-11-25T11:03:00Z115970.00.0115970.0115970.00.0
1257970304264787595103MA2025-11-25T11:03:00Z537850.00.0537850.0537850.00.0
126352413926823531646NVDA2025-11-25T11:07:00Z182550.01039.585988713447146075.086146075.08681560.38717745878
1277513257165860044271AAPL2025-11-25T11:07:00Z275920.01002.1630612615887220791.01138043.91147395.75050258916
1284144122546532766634GOOGL2025-11-25T11:07:00Z318580.0960.8961352657005254930.24254930.24142325.190111547
1295053198607245987051GOOG2025-11-25T11:07:00Z318470.0961.814039967349254842.154254842.154142276.1889178881
1302194510714435639870MSFT2025-11-25T11:07:00Z474000.01005.0703824765462379294.228237155.59375253197.3359587118
1314623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1326313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1335102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
134876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1351236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
136352413926823531646NVDA2025-11-25T11:07:00Z182550.01037.4549746857047109600.24399999999130443.0314285714388989.5902525328
1377513257165860044271AAPL2025-11-25T11:07:00Z275920.01001.5434198096068165662.054138054.65145322.85048129476
1384144122546532766634GOOGL2025-11-25T11:07:00Z318580.0960.5767709999698191280.502227651.78714285715155289.4867306428
1395053198607245987051GOOG2025-11-25T11:07:00Z318470.00.0254842.154265446.795129879.79677698972
1402194510714435639870MSFT2025-11-25T11:07:00Z474000.00.0379294.228263471.6388888889249655.9385540098
1414623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1426313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1435102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
144876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1451236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
146352413926823531646NVDA2025-11-25T11:07:00Z182550.01037.1006539664488109600.32800000001121758.5633333333491187.15500007074
1477513257165860044271AAPL2025-11-25T11:07:00Z275920.01001.5434198096068165662.088138061.81143988.19500053689
1484144122546532766634GOOGL2025-11-25T11:07:00Z318580.0960.4316755190729191280.534212497.09666666668159124.35500000528
1495053198607245987051GOOG2025-11-25T11:07:00Z318470.00.0254842.154273021.53857142857120245.32641051132
1502194510714435639870MSFT2025-11-25T11:07:00Z474000.00.0379294.228284524.475244611.86329711662
1514623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1526313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1535102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
154876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1551236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
156352413926823531646NVDA2025-11-25T11:07:00Z182550.01037.1006539664488109600.34116232.0836363636392012.3747619292
1577513257165860044271AAPL2025-11-25T11:07:00Z275920.01001.5434198096068165662.088138066.92428571428143056.90848866897
1584144122546532766634GOOGL2025-11-25T11:07:00Z318580.0960.0836249547483191280.568202853.21363636365160564.39979945557
1595053198607245987051GOOG2025-11-25T11:07:00Z318470.00.0254842.154278702.59625112479.20344723335
1602194510714435639870MSFT2025-11-25T11:07:00Z474000.00.0379294.228301749.5227272727238987.84960828783
1614623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1626313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1635102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
164876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1651236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
166352413926823531646NVDA2025-11-25T11:07:00Z182550.01037.1006539664488109600.34112406.0592307692392348.78923326088
1677513257165860044271AAPL2025-11-25T11:07:00Z275920.01001.5434198096068165662.088147262.462142368.1543752912
1684144122546532766634GOOGL2025-11-25T11:07:00Z318580.0960.1706139689245191280.586196176.6769230769161151.4631244319
1695053198607245987051GOOG2025-11-25T11:07:00Z318470.00.0318470.0283121.19666666666106046.41
1702194510714435639870MSFT2025-11-25T11:07:00Z474000.00.0474000.0316103.7291666667233228.2593618538
1714623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1726313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1735102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
174876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1751236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
176352413926823531646NVDA2025-11-25T11:07:00Z182550.01037.1006539664488109600.34109600.30892480.61386245693
1777513257165860044271AAPL2025-11-25T11:07:00Z275920.01001.5434198096068165662.088165662.07666666666139777.42953405203
1784144122546532766634GOOGL2025-11-25T11:07:00Z318580.0959.938678249329191280.596191280.55533333335161381.50092693258
1795053198607245987051GOOG2025-11-25T11:07:00Z318470.00.0318470.0286656.077100604.45798521698
1802194510714435639870MSFT2025-11-25T11:07:00Z474000.00.0474000.0328249.5961538461227552.75502879207
1814623497169759077023AMZN2025-11-25T11:07:00Z226280.00.0226280.0226280.00.0
1826313120924332843851AVGO2025-11-25T11:07:00Z377960.00.0377960.0377960.00.0
1835102328569974216853META2025-11-25T11:07:00Z613050.00.0613050.0613050.00.0
184876017357040540663TSM2025-11-25T11:07:00Z284640.00.0284640.0284640.00.0
1851236673530676310677TSLA2025-11-25T11:07:00Z417780.00.0417780.0417780.00.0
186352413926823531646NVDA2025-11-25T11:08:00Z182550.01036.9826007846705109600.34497442.0326666666794177.64003193262
1877513257165860044271AAPL2025-11-25T11:08:00Z275920.01001.5434198096068165662.088147285.758142342.36486229612
1884144122546532766634GOOGL2025-11-25T11:08:00Z318580.0959.7647999034954191280.624170063.99466666667164342.8615146672
1895053198607245987051GOOG2025-11-25T11:08:00Z318470.00.0318470.0289548.2518181818395922.58700023437
1902194510714435639870MSFT2025-11-25T11:08:00Z474000.00.0474000.0338660.33928571426222068.74993323578
1914623497169759077023AMZN2025-11-25T11:08:00Z226280.00.0226280.0226280.00.0
1926313120924332843851AVGO2025-11-25T11:08:00Z377960.00.0377960.0377960.00.0
1935102328569974216853META2025-11-25T11:08:00Z613050.00.0613050.0613050.00.0
194876017357040540663TSM2025-11-25T11:08:00Z284640.00.0284640.0284640.00.0
1951236673530676310677TSLA2025-11-25T11:08:00Z417780.00.0417780.0417780.00.0
196352413926823531646NVDA2025-11-25T11:11:00Z182550.01037.1006539664488109600.34497442.0606666666694177.60904801033
1977513257165860044271AAPL2025-11-25T11:11:00Z275920.01001.5434198096068165662.088147285.76933333333142342.35232120097
1984144122546532766634GOOGL2025-11-25T11:11:00Z318580.0959.7647999034954191280.636170064.02066666668164342.8327439253
1995053198607245987051GOOG2025-11-25T11:11:00Z318470.00.0318470.0291958.397591838.88504014013
2002194510714435639870MSFT2025-11-25T11:11:00Z474000.00.0474000.0347682.98333333334216825.2403991251
2014623497169759077023AMZN2025-11-25T11:11:00Z226280.00.0226280.0226280.00.0
2026313120924332843851AVGO2025-11-25T11:11:00Z377960.00.0377960.0377960.00.0
2035102328569974216853META2025-11-25T11:11:00Z613050.00.0613050.0613050.00.0
204876017357040540663TSM2025-11-25T11:11:00Z284640.00.0284640.0284640.00.0
2051236673530676310677TSLA2025-11-25T11:11:00Z417780.00.0417780.0417780.00.0
206352413926823531646NVDA2025-11-25T11:11:00Z182550.01037.218734004436109600.3360000000197442.0633333333294177.60609716475
2077513257165860044271AAPL2025-11-25T11:11:00Z275920.01002.3089705828879165662.046147285.75533333333142342.36781314382
2084144122546532766634GOOGL2025-11-25T11:11:00Z318580.0959.1856596039663191280.676170064.05266666666164342.7973338008
2095053198607245987051GOOG2025-11-25T11:11:00Z318470.00.0318470.0293997.7515384615488235.94665397165
2102194510714435639870MSFT2025-11-25T11:11:00Z474000.00.0474000.0379258.0426666666196134.4942822367
2114623497169759077023AMZN2025-11-25T11:11:00Z226280.00.0226280.0226280.00.0
2126313120924332843851AVGO2025-11-25T11:11:00Z377960.00.0377960.0377960.00.0
2135102328569974216853META2025-11-25T11:11:00Z613050.00.0613050.0613050.00.0
214876017357040540663TSM2025-11-25T11:11:00Z284640.00.0284640.0284640.00.0
2151236673530676310677TSLA2025-11-25T11:11:00Z417780.00.0417780.0417780.00.0
216352413926823531646NVDA2025-11-25T11:12:00Z182550.01037.1006539664488109600.3360000000197442.0633333333294177.60609716475
2177513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.74133333334142342.38330508355
2184144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.4461863129334191280.698170064.0753333333164342.77225161766
2195053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0295745.769285714385026.28571086242
2202194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0410844.7093333333166666.39775424832
2214623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2226313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2235102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
224876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2251236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
226352413926823531646NVDA2025-11-25T11:12:00Z182550.01036.5106564364878109600.3600000000297442.0794177.59872005688
2277513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.72733333334142342.39879702008
2284144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.4172319194478191280.682170064.09066666666164342.7552842609
2295053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0297260.71882143.19597101673
2302194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0442431.4093333333122264.62591523888
2314623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2326313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2335102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
234876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2351236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
236352413926823531646NVDA2025-11-25T11:12:00Z182550.01036.3927373984202109600.38497442.07894177.58986752688
2377513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.71333333335142342.41428895347
2384144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.735826296743191280.662170064.10066666667164342.74421858712
2395053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0297260.71882143.19597101673
2402194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0442431.4093333333122264.62591523888
2414623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2426313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2435102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
244876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2451236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
246352413926823531646NVDA2025-11-25T11:12:00Z182550.01036.68758526603109600.37897442.0826666666794177.58470354902
2477513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.69933333335142342.42978088371
2484144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.735826296743191280.63999999998170064.10533333334164342.73905460676
2495053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0297260.71882143.19597101673
2502194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0442431.4093333333122264.62591523888
2514623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2526313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2535102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
254876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2551236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
256352413926823531646NVDA2025-11-25T11:12:00Z182550.01037.218734004436109600.3597442.0894177.58765439464
2577513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.68533333333142342.44527281076
2584144122546532766634GOOGL2025-11-25T11:12:00Z318580.0960.025641025641191280.62170064.09933333335164342.7456940108
2595053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0297260.71882143.19597101673
2602194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0442431.4093333333122264.62591523888
2614623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2626313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2635102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
264876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2651236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
266352413926823531646NVDA2025-11-25T11:12:00Z182550.01037.218734004436109600.3320000000197442.0786666666794177.58912981754
2677513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.67133333333142342.46076473466
2684144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.8807118081737191280.61000000002170064.09666666668164342.74864485645
2695053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0318470.00.0
2702194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0474000.00.0
2714623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2726313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2735102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
274876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2751236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
276352413926823531646NVDA2025-11-25T11:12:00Z182550.01037.041624019106109600.3379999999997442.0806666666694177.5869166833
2777513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.67133333333142342.46076473466
2784144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.8517312100374191280.622170064.08133333334164342.7656122065
2795053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0318470.00.0
2802194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0474000.00.0
2814623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2826313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2835102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
284876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2851236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
286352413926823531646NVDA2025-11-25T11:12:00Z182550.01036.9826007846705109600.3459999999997442.08294177.58544126063
2877513257165860044271AAPL2025-11-25T11:12:00Z275920.01002.3089705828879165662.00400000002147285.67133333333142342.46076473466
2884144122546532766634GOOGL2025-11-25T11:12:00Z318580.0959.735826296743191280.632170064.07466666668164342.77298931527
2895053198607245987051GOOG2025-11-25T11:12:00Z318470.00.0318470.0318470.00.0
2902194510714435639870MSFT2025-11-25T11:12:00Z474000.00.0474000.0474000.00.0
2914623497169759077023AMZN2025-11-25T11:12:00Z226280.00.0226280.0226280.00.0
2926313120924332843851AVGO2025-11-25T11:12:00Z377960.00.0377960.0377960.00.0
2935102328569974216853META2025-11-25T11:12:00Z613050.00.0613050.0613050.00.0
294876017357040540663TSM2025-11-25T11:12:00Z284640.00.0284640.0284640.00.0
2951236673530676310677TSLA2025-11-25T11:12:00Z417780.00.0417780.0417780.00.0
296352413926823531646NVDA2025-11-25T11:13:00Z182550.01037.218734004436109600.3497442.0740000000194177.59429379321
2977513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.8713698978664165662.028147285.67933333333142342.4519122044
2984144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.5330599692464191280.654170064.07200000001164342.7759401579
2995053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3002194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3014623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3026313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3035102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
304876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3051236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
306352413926823531646NVDA2025-11-25T11:13:00Z182550.01036.9826007846705109600.3497442.0673333333494177.60167090023
3077513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.3249055507121165662.082147285.69733333334142342.43199401768
3084144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.4172319194478191280.676170064.07933333333164342.76782533873
3095053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3102194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3114623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3126313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3135102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
314876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3151236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
316352413926823531646NVDA2025-11-25T11:13:00Z182550.01037.1006539664488109600.34497442.0626666666694177.60683487637
3177513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.3249055507121165662.11200000002147285.71533333333142342.41207582573
3184144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.5909844715816191280.672170064.08266666668164342.76413678366
3195053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3202194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3214623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3226313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3235102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
324876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3251236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
326352413926823531646NVDA2025-11-25T11:13:00Z182550.01037.1006539664488109600.3497442.06494177.60535945398
3277513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.3249055507121165662.11200000002147285.73333333334142342.39215762858
3284144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.2146000361686191280.68600000002170064.10133333332164342.74348087423
3295053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3302194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3314623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3326313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3335102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
334876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3351236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
336352413926823531646NVDA2025-11-25T11:13:00Z182550.01037.1006539664488109600.3497442.0653333333394177.60388403156
3377513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.3249055507121165662.11200000002147285.75133333335142342.3722394262
3384144122546532766634GOOGL2025-11-25T11:13:00Z318580.0958.9252741954923191280.73200000002170064.12333333335164342.71913641403
3395053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3402194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3414623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3426313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3435102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
344876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3451236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
346352413926823531646NVDA2025-11-25T11:13:00Z182550.01036.9826007846705109600.34497442.06694177.60314632051
3477513257165860044271AAPL2025-11-25T11:13:00Z275920.01001.3249055507121165662.11200000002147285.76933333333142342.35232121858
3484144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.0409836065575191280.744170064.142164342.69848050128
3495053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3502194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3514623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3526313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3535102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
354876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3551236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
356352413926823531646NVDA2025-11-25T11:13:00Z182550.01036.8645744499404109600.35297442.0673333333494177.60167089863
3577513257165860044271AAPL2025-11-25T11:13:00Z275920.01002.0171943727509165662.074147285.77466666666142342.34641952263
3584144122546532766634GOOGL2025-11-25T11:13:00Z318580.0958.9831254143313191280.74170064.15933333334164342.6793000099
3595053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3602194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3614623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3626313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3635102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
364876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3651236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
366352413926823531646NVDA2025-11-25T11:13:00Z182550.01036.8645744499404109600.35697442.0713333333494177.59724463182
3677513257165860044271AAPL2025-11-25T11:13:00Z275920.01002.0171943727509165662.03600000002147285.772142342.34937036945
3684144122546532766634GOOGL2025-11-25T11:13:00Z318580.0959.2146000361686191280.728170064.16666666666164342.67118518514
3695053198607245987051GOOG2025-11-25T11:13:00Z318470.00.0318470.0318470.00.0
3702194510714435639870MSFT2025-11-25T11:13:00Z474000.00.0474000.0474000.00.0
3714623497169759077023AMZN2025-11-25T11:13:00Z226280.00.0226280.0226280.00.0
3726313120924332843851AVGO2025-11-25T11:13:00Z377960.00.0377960.0377960.00.0
3735102328569974216853META2025-11-25T11:13:00Z613050.00.0613050.0613050.00.0
374876017357040540663TSM2025-11-25T11:13:00Z284640.00.0284640.0284640.00.0
3751236673530676310677TSLA2025-11-25T11:13:00Z417780.00.0417780.0417780.00.0
376352413926823531646NVDA2025-11-25T11:14:00Z182550.01036.8055713473564109600.3580000000197442.0733333333394177.59503149884
3777513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.75933333335142342.3633868832
3784144122546532766634GOOGL2025-11-25T11:14:00Z318580.0959.5909844715816191280.68600000002170064.16266666667164342.67561145447
3795053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
3802194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
3814623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
3826313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
3835102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
384876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
3851236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
386352413926823531646NVDA2025-11-25T11:14:00Z182550.01036.1569797170616109600.3820000000197442.08494177.58322812674
3877513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.74666666667142342.37740339435
3884144122546532766634GOOGL2025-11-25T11:14:00Z318580.0959.8807118081737191280.63999999998170064.156164342.68298857298
3895053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
3902194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
3914623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
3926313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
3935102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
394876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
3951236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
396352413926823531646NVDA2025-11-25T11:14:00Z182550.01035.862433261388109600.4139999999997442.09894177.56773620065
3977513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.734142342.3914199029
3984144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.025641025641191280.61000000002170064.13733333335164342.70364449668
3995053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4002194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4014623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4026313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4035102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
404876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4051236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
406352413926823531646NVDA2025-11-25T11:14:00Z182550.01035.862433261388109600.42497442.11294177.55224426975
4077513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.72133333332142342.4054364089
4084144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.0836249547483191280.596170064.11066666667164342.73315294372
4095053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4102194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4114623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4126313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4135102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
414876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4151236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
416352413926823531646NVDA2025-11-25T11:14:00Z182550.01035.862433261388109600.42497442.1246666666794177.5382277582
4177513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.70866666667142342.41945291232
4184144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.2866238194381191280.578170064.082164342.76487452348
4195053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4202194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4214623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4226313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4235102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
424876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4251236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
426352413926823531646NVDA2025-11-25T11:14:00Z182550.01036.039141055502109600.4179999999997442.13494177.52789979926
4277513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.70866666667142342.41945291232
4284144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.1706139689245191280.572170064.05466666666164342.79512066484
4295053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4302194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4314623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4326313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4335102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
434876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4351236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
436352413926823531646NVDA2025-11-25T11:14:00Z182550.01035.5680540571234109600.42897442.1486666666694177.5116701519
4377513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.70866666667142342.41945291232
4384144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.5187275525911191280.556170064.02466666666164342.82831765688
4395053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4402194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4414623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4426313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4435102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
444876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4451236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
446352413926823531646NVDA2025-11-25T11:14:00Z182550.01035.5680540571234109600.4439999999997442.1626666666694177.49617821169
4477513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.0171943727509165662.03600000002147285.70866666667142342.41945291232
4484144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.605795351645191280.526170064.00133333335164342.85413754304
4495053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4502194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4514623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4526313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4535102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
454876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4551236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
456352413926823531646NVDA2025-11-25T11:14:00Z182550.01034.979796833324109600.4639999999997442.1759999999994177.48142399441
4577513257165860044271AAPL2025-11-25T11:14:00Z275920.01002.3089705828879165662.02147285.7033333333142342.42535460257
4584144122546532766634GOOGL2025-11-25T11:14:00Z318580.0960.3156306578154191280.53999999998170063.99133333334164342.8652032062
4595053198607245987051GOOG2025-11-25T11:14:00Z318470.00.0318470.0318470.00.0
4602194510714435639870MSFT2025-11-25T11:14:00Z474000.00.0474000.0474000.00.0
4614623497169759077023AMZN2025-11-25T11:14:00Z226280.00.0226280.0226280.00.0
4626313120924332843851AVGO2025-11-25T11:14:00Z377960.00.0377960.0377960.00.0
4635102328569974216853META2025-11-25T11:14:00Z613050.00.0613050.0613050.00.0
464876017357040540663TSM2025-11-25T11:14:00Z284640.00.0284640.0284640.00.0
4651236673530676310677TSLA2025-11-25T11:14:00Z417780.00.0417780.0417780.00.0
466352413926823531646NVDA2025-11-25T11:15:00Z182550.01034.862225500766109600.4879999999897442.1873333333494177.46888291082
4677513257165860044271AAPL2025-11-25T11:15:00Z275920.01002.3089705828879165662.00400000002147285.698142342.43125629242
4684144122546532766634GOOGL2025-11-25T11:15:00Z318580.0960.025641025641191280.58000000002170063.99133333334164342.8652032062
4695053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
4702194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
4714623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
4726313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
4735102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
474876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
4751236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
476352413926823531646NVDA2025-11-25T11:15:00Z182550.01034.862225500766109600.49297442.1986666666694177.4563418241
4777513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9442768347207165662.024147285.69933333335142342.4297808705
4784144122546532766634GOOGL2025-11-25T11:15:00Z318580.0959.9096941545514191280.608170063.99533333335164342.860776942
4795053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
4802194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
4814623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
4826313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
4835102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
484876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
4851236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
486352413926823531646NVDA2025-11-25T11:15:00Z182550.01034.7446808510638109600.49697442.2113333333394177.44232531315
4877513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9442768347207165662.044147285.70066666664142342.42830544856
4884144122546532766634GOOGL2025-11-25T11:15:00Z318580.0959.9096941545514191280.61599999998170064.00400000002164342.8511867002
4895053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
4902194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
4914623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
4926313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
4935102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
494876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
4951236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
496352413926823531646NVDA2025-11-25T11:15:00Z182550.01035.3915067559897109600.47897442.2186666666794177.43421048339
4977513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9807342784442165662.042147285.70133333333142342.42756773756
4984144122546532766634GOOGL2025-11-25T11:15:00Z318580.0960.1706139689245191280.598170064.00400000002164342.8511867002
4995053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
5002194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
5014623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
5026313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
5035102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
504876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
5051236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
506352413926823531646NVDA2025-11-25T11:15:00Z182550.01035.2150195833572109600.4620000000197442.2226666666794177.42978421456
5077513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9807342784442165662.03999999998147285.702142342.42683002652
5084144122546532766634GOOGL2025-11-25T11:15:00Z318580.0959.5041003376748191280.626170064.02733333333164342.82536681773
5095053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
5102194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
5114623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
5126313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
5135102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
514876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
5151236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
516352413926823531646NVDA2025-11-25T11:15:00Z182550.01035.92132916785109600.4439999999997442.2186666666794177.43421048613
5177513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9807342784442165662.03999999998147285.70266666668142342.42609231552
5184144122546532766634GOOGL2025-11-25T11:15:00Z318580.0958.6361226579913191280.73200000002170064.07266666665164342.77520249283
5195053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
5202194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
5214623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
5226313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
5235102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
524876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
5251236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
526352413926823531646NVDA2025-11-25T11:15:00Z182550.01035.3326710190179109600.4399999999997442.2146666666794177.43863675273
5277513257165860044271AAPL2025-11-25T11:15:00Z275920.01001.9807342784442165662.03999999998147285.70866666667142342.4194529142
5284144122546532766634GOOGL2025-11-25T11:15:00Z318580.0959.5620213471627191280.728170064.09164342.75602199565
5295053198607245987051GOOG2025-11-25T11:15:00Z318470.00.0318470.0318470.00.0
5302194510714435639870MSFT2025-11-25T11:15:00Z474000.00.0474000.0474000.00.0
5314623497169759077023AMZN2025-11-25T11:15:00Z226280.00.0226280.0226280.00.0
5326313120924332843851AVGO2025-11-25T11:15:00Z377960.00.0377960.0377960.00.0
5335102328569974216853META2025-11-25T11:15:00Z613050.00.0613050.0613050.00.0
534876017357040540663TSM2025-11-25T11:15:00Z284640.00.0284640.0284640.00.0
5351236673530676310677TSLA2025-11-25T11:15:00Z417780.00.0417780.0417780.00.0
536352413926823531646NVDA2025-11-25T11:16:00Z182550.01035.744661517492109600.44697442.2046666666794177.44970242042
5377513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71466666667142342.41281351232
5384144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.5620213471627191280.664170064.10066666667164342.74421861416
5395053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5402194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5414623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5426313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5435102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
544876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5451236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
546352413926823531646NVDA2025-11-25T11:16:00Z182550.01035.92132916785109600.42697442.1926666666594177.46298122045
5477513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.714142342.41355122344
5484144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.0409836065575191280.7170064.12066666668164342.7220872839
5495053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5502194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5514623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5526313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5535102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
554876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5551236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
556352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.3337879304468109600.40697442.1746666666794177.48289941906
5577513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
5584144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.4751424522898191280.706170064.13066666666164342.71102161182
5595053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5602194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5614623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5626313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5635102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
564876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5651236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
566352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.5106564364878109600.3860000000197442.16294177.49691593455
5677513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
5684144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.5620213471627191280.66999999998170064.14466666666164342.69552966303
5695053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5702194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5714623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5726313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5735102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
574876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5751236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
576352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.4516935667198109600.3820000000197442.14894177.51240786497
5777513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
5784144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.4751424522898191280.66999999998170064.14533333335164342.69479195168
5795053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5802194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5814623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5826313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5835102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
584876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5851236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
586352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.3337879304468109600.3879999999997442.1433333333394177.51757184337
5877513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
5884144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.2146000361686191280.694170064.132164342.70954616053
5895053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
5902194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
5914623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
5926313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
5935102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
594876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
5951236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
596352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.3337879304468109600.3919999999997442.13294177.53011292512
5977513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
5984144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.0120536386921191280.726170064.14466666666164342.69552965186
5995053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
6002194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
6014623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
6026313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
6035102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
604876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
6051236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
606352413926823531646NVDA2025-11-25T11:16:00Z182550.01036.274845161657109600.39497442.1259999999994177.53675232212
6077513257165860044271AAPL2025-11-25T11:16:00Z275920.01001.9807342784442165662.03999999998147285.71333333335142342.4142889345
6084144122546532766634GOOGL2025-11-25T11:16:00Z318580.0959.1277839727555191280.73200000002170064.15466666667164342.68446398422
6095053198607245987051GOOG2025-11-25T11:16:00Z318470.00.0318470.0318470.00.0
6102194510714435639870MSFT2025-11-25T11:16:00Z474000.00.0474000.0474000.00.0
6114623497169759077023AMZN2025-11-25T11:16:00Z226280.00.0226280.0226280.00.0
6126313120924332843851AVGO2025-11-25T11:16:00Z377960.00.0377960.0377960.00.0
6135102328569974216853META2025-11-25T11:16:00Z613050.00.0613050.0613050.00.0
614876017357040540663TSM2025-11-25T11:16:00Z284640.00.0284640.0284640.00.0
6151236673530676310677TSLA2025-11-25T11:16:00Z417780.00.0417780.0417780.00.0
616352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.6286022849997109600.38497442.11894177.54560485418
6177513257165860044271AAPL2025-11-25T11:17:00Z275920.01001.2156841378809165662.082147285.72733333334142342.3987970106
6184144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.3882792716748191280.706170064.14666666667164342.6933165161
6195053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6202194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6214623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6226313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6235102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
624876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6251236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
626352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.5696260088666109600.37497442.1153333333494177.54855569877
6277513257165860044271AAPL2025-11-25T11:17:00Z275920.01001.2156841378809165662.124147285.74133333334142342.38330508355
6284144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.3014318010551191280.694170064.15066666665164342.6888902487
6295053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6302194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6314623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6326313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6335102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
634876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6351236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
636352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.8055713473564109600.3679999999997442.11294177.55224425558
6377513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.062147285.73466666666142342.39068219985
6384144122546532766634GOOGL2025-11-25T11:17:00Z318580.0960.025641025641191280.65170064.14164342.70069363766
6395053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6402194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6414623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6426313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6435102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
644876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6451236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
646352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.3337879304468109600.37697442.1133333333394177.55076883358
6477513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.728142342.39805931543
6484144122546532766634GOOGL2025-11-25T11:17:00Z318580.0960.025641025641191280.6170064.12733333334164342.71471015873
6495053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6502194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6514623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6526313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6535102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
654876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6551236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
656352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.274845161657109600.39497442.11494177.55003112266
6577513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.72133333332142342.4054364303
6584144122546532766634GOOGL2025-11-25T11:17:00Z318580.0960.0546321155992191280.598170064.108164342.73610378677
6595053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6602194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6614623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6626313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6635102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
664876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6651236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
666352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.1569797170616109600.497442.11694177.5478179901
6677513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.71466666667142342.41281354445
6684144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.735826296743191280.618170064.09133333334164342.75454655563
6695053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6702194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6714623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6726313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6735102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
674876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6751236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
676352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.215909090909109600.40297442.1166666666794177.54708027923
6777513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.708142342.42019065787
6784144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.735826296743191280.63999999998170064.07733333335164342.77003848026
6795053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6802194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6814623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6826313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6835102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
684876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6851236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
686352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.215909090909109600.497442.1213333333494177.5419163012
6877513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.68733333334142342.4430596886
6884144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.7068544374415191280.642170064.06999999998164342.77815329877
6895053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
6902194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
6914623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
6926313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
6935102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
694876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
6951236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
696352413926823531646NVDA2025-11-25T11:17:00Z182550.01036.3927373984202109600.39497442.1233333333494177.53970316736
6977513257165860044271AAPL2025-11-25T11:17:00Z275920.01002.3454545454546165662.0147285.66666666666142342.46592871245
6984144122546532766634GOOGL2025-11-25T11:17:00Z318580.0959.1567209162146191280.682170064.07333333333164342.77446474737
6995053198607245987051GOOG2025-11-25T11:17:00Z318470.00.0318470.0318470.00.0
7002194510714435639870MSFT2025-11-25T11:17:00Z474000.00.0474000.0474000.00.0
7014623497169759077023AMZN2025-11-25T11:17:00Z226280.00.0226280.0226280.00.0
7026313120924332843851AVGO2025-11-25T11:17:00Z377960.00.0377960.0377960.00.0
7035102328569974216853META2025-11-25T11:17:00Z613050.00.0613050.0613050.00.0
704876017357040540663TSM2025-11-25T11:17:00Z284640.00.0284640.0284640.00.0
7051236673530676310677TSLA2025-11-25T11:17:00Z417780.00.0417780.0417780.00.0
706352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.4516935667198109600.3860000000197442.1273333333294177.53527689828
7077513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.3454545454546165662.0147285.66666666666142342.46592871245
7084144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.6489159605585191280.68600000002170064.082164342.7648745012
7095053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7102194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7114623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7126313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7135102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
714876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7151236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
716352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.8645744499404109600.3797442.1213333333494177.54191630142
7177513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.3454545454546165662.0147285.66666666666142342.46592871245
7184144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.6489159605585191280.652170064.09066666666164342.755284254
7195053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7202194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7214623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7226313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7235102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
724876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7251236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
726352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.6286022849997109600.3639999999997442.1173333333394177.54634256856
7277513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.3454545454546165662.0147285.66666666666142342.46592871245
7284144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.5041003376748191280.662170064.10333333333164342.74126773857
7295053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7302194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7314623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7326313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7335102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
734876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7351236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
736352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.8055713473564109600.36697442.1194177.55445739106
7377513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.0901225142691165662.014147285.67133333333142342.46076473573
7384144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.5620213471627191280.668170064.10733333332164342.73684147128
7395053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7402194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7414623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7426313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7435102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
744876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7451236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
746352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.9826007846705109600.35497442.1013333333494177.56404763609
7477513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.0901225142691165662.028147285.676142342.45560075864
7484144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.5041003376748191280.668170064.11266666665164342.73093978153
7495053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7502194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7514623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7526313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7535102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
754876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7551236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
756352413926823531646NVDA2025-11-25T11:18:00Z182550.01037.1006539664488109600.34497442.0913333333494177.57511330232
7577513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.0901225142691165662.028147285.68066666665142342.4504367812
7584144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.5909844715816191280.666170064.11533333332164342.72798893633
7595053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7602194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7614623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7626313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7635102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
764876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7651236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
766352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.6286022849997109600.35697442.0886666666894177.57806414546
7677513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.0901225142691165662.028147285.68533333333142342.4452728034
7684144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.3303792126363191280.678170064.11133333333164342.73241520044
7695053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7702194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7714623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7726313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7735102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
774876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7751236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
776352413926823531646NVDA2025-11-25T11:18:00Z182550.01036.6286022849997109600.37297442.0866666666794177.58027727783
7777513257165860044271AAPL2025-11-25T11:18:00Z275920.01002.0901225142691165662.028147285.69142342.44010882522
7784144122546532766634GOOGL2025-11-25T11:18:00Z318580.0959.4172319194478191280.69170064.11666666667164342.7265135114
7795053198607245987051GOOG2025-11-25T11:18:00Z318470.00.0318470.0318470.00.0
7802194510714435639870MSFT2025-11-25T11:18:00Z474000.00.0474000.0474000.00.0
7814623497169759077023AMZN2025-11-25T11:18:00Z226280.00.0226280.0226280.00.0
7826313120924332843851AVGO2025-11-25T11:18:00Z377960.00.0377960.0377960.00.0
7835102328569974216853META2025-11-25T11:18:00Z613050.00.0613050.0613050.00.0
784876017357040540663TSM2025-11-25T11:18:00Z284640.00.0284640.0284640.00.0
7851236673530676310677TSLA2025-11-25T11:18:00Z417780.00.0417780.0417780.00.0
786352413926823531646NVDA2025-11-25T11:19:00Z182550.01036.8645744499404109600.3639999999997442.0866666666794177.58027727783
7877513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69466666665142342.43494484673
7884144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.5909844715816191280.672170064.118164342.72503808886
7895053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
7902194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
7914623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
7926313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
7935102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
794876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
7951236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
796352413926823531646NVDA2025-11-25T11:19:00Z182550.01036.8645744499404109600.35697442.08494177.58322812189
7977513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
7984144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.4172319194478191280.672170064.12164342.72282495565
7995053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8002194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8014623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8026313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8035102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
804876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8051236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
806352413926823531646NVDA2025-11-25T11:19:00Z182550.01036.923584261997109600.35497442.0826666666794177.58470354415
8077513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8084144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.5620213471627191280.674170064.12164342.72282495565
8095053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8102194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8114623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8126313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8135102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
814876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8151236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
816352413926823531646NVDA2025-11-25T11:19:00Z182550.01037.1596906278435109600.34497442.0806666666694177.58691667828
8177513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8184144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.5620213471627191280.664170064.11866666665164342.724300378
8195053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8202194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8214623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8226313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8235102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
824876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8251236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
826352413926823531646NVDA2025-11-25T11:19:00Z182550.01037.6322257624033109600.3199999999997442.0746666666794177.59355608348
8277513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8284144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.6489159605585191280.658170064.11733333333164342.7257758006
8295053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8302194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8314623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8326313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8335102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
834876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8351236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
836352413926823531646NVDA2025-11-25T11:19:00Z182550.01038.0460470146281109600.2997442.0586666666694177.61126115877
8377513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8384144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.5041003376748191280.662170064.11333333334164342.7302020664
8395053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8402194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8414623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8426313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8435102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
844876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8451236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
846352413926823531646NVDA2025-11-25T11:19:00Z182550.01038.4010134942778109600.26497442.0386666666794177.63339250095
8477513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8484144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.2724861345552191280.688170064.11666666667164342.7265135121
8495053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8502194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8514623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8526313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8535102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
854876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8551236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
856352413926823531646NVDA2025-11-25T11:19:00Z182550.01037.986909504838109600.2659999999997442.02694177.64740901047
8577513257165860044271AAPL2025-11-25T11:19:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
8584144122546532766634GOOGL2025-11-25T11:19:00Z318580.0959.3014318010551191280.702170064.12333333335164342.7191364016
8595053198607245987051GOOG2025-11-25T11:19:00Z318470.00.0318470.0318470.00.0
8602194510714435639870MSFT2025-11-25T11:19:00Z474000.00.0474000.0474000.00.0
8614623497169759077023AMZN2025-11-25T11:19:00Z226280.00.0226280.0226280.00.0
8626313120924332843851AVGO2025-11-25T11:19:00Z377960.00.0377960.0377960.00.0
8635102328569974216853META2025-11-25T11:19:00Z613050.00.0613050.0613050.00.0
864876017357040540663TSM2025-11-25T11:19:00Z284640.00.0284640.0284640.00.0
8651236673530676310677TSLA2025-11-25T11:19:00Z417780.00.0417780.0417780.00.0
866352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.9277787263104109600.28297442.01494177.66068780466
8677513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.0536571179293165662.03147285.7142342.4290431568
8684144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.1856596039663191280.708170064.1286666667164342.71323471447
8695053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
8702194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
8714623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
8726313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
8735102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
874876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
8751236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
876352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.2919999999997442.0053333333394177.67027804125
8777513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.024147285.698142342.43125629035
8784144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.3014318010551191280.708170064.13466666668164342.70659531423
8795053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
8802194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
8814623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
8826313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
8835102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
884876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
8851236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
886352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.397441.9993333333394177.67691743611
8877513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.016147285.696142342.43346942385
8884144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.1856596039663191280.708170064.14333333334164342.69700506967
8895053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
8902194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
8914623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
8926313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
8935102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
894876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
8951236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
896352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.397441.9986666666794177.67765514691
8977513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.016147285.69400000002142342.43568255726
8984144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.1856596039663191280.716170064.154164342.68520168928
8995053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
9002194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
9014623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
9026313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
9035102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
904876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
9051236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
906352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.397442.0026666666794177.6732288804
9077513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.016147285.69199999998142342.43789569061
9084144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.1856596039663191280.716170064.16133333332164342.67708686553
9095053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
9102194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
9114623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
9126313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
9135102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
914876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
9151236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
916352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.397442.0106666666594177.66437634354
9177513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.016147285.69142342.44010882394
9184144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.1856596039663191280.716170064.16333333336164342.67487373218
9195053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
9202194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
9214623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
9226313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
9235102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
924876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
9251236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
926352413926823531646NVDA2025-11-25T11:20:00Z182550.01037.6913229018492109600.397442.01494177.66068778737
9277513257165860044271AAPL2025-11-25T11:20:00Z275920.01002.1995346131471165662.016147285.688142342.44232195715
9284144122546532766634GOOGL2025-11-25T11:20:00Z318580.0959.2146000361686191280.71399999998170064.16533333334164342.67266059862
9295053198607245987051GOOG2025-11-25T11:20:00Z318470.00.0318470.0318470.00.0
9302194510714435639870MSFT2025-11-25T11:20:00Z474000.00.0474000.0474000.00.0
9314623497169759077023AMZN2025-11-25T11:20:00Z226280.00.0226280.0226280.00.0
9326313120924332843851AVGO2025-11-25T11:20:00Z377960.00.0377960.0377960.00.0
9335102328569974216853META2025-11-25T11:20:00Z613050.00.0613050.0613050.00.0
934876017357040540663TSM2025-11-25T11:20:00Z284640.00.0284640.0284640.00.0
9351236673530676310677TSLA2025-11-25T11:20:00Z417780.00.0417780.0417780.00.0
936352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.6913229018492109600.397442.0166666666694177.6577369424
9377513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9384144122546532766634GOOGL2025-11-25T11:21:00Z318580.0959.1856596039663191280.71399999998170064.16533333334164342.67266059862
9395053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9402194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9414623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9426313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9435102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
944876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9451236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
946352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.3368409077982109600.31297442.0206666666694177.65331067689
9477513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9484144122546532766634GOOGL2025-11-25T11:21:00Z318580.0959.0988487734314191280.722170064.16999999998164342.66749662074
9495053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9502194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9514623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9526313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9535102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
954876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9551236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
956352413926823531646NVDA2025-11-25T11:21:00Z182550.01036.8645744499404109600.3497442.0394177.64298272676
9577513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9584144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.7806766486909191280.75170064.17933333333164342.65716866864
9595053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9602194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9614623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9626313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9635102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
964876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9651236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
966352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.041624019106109600.3597442.0373333333494177.63486790606
9677513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9684144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.8095926729331191280.77170064.188164342.647578426
9695053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9702194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9714623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9726313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9735102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
974876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9751236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
976352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.1596906278435109600.3497442.0433333333294177.62822850565
9777513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9784144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.7228498267812191280.774170064.19866666666164342.6357750501
9795053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9802194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9814623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9826313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9835102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
984876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9851236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
986352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.1596906278435109600.3360000000197442.0493333333394177.62158910437
9877513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9884144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.2604859835596191280.812170064.22164342.61216830456
9895053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
9902194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
9914623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
9926313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
9935102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
994876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
9951236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
996352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.5140516554784109600.32497442.0513333333494177.6193759697
9977513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
9984144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.3760351733068191280.836170064.23933333333164342.59077468282
9995053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
10002194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
10014623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
10026313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
10035102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
1004876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
10051236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
1006352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.5140516554784109600.31297442.0533333333394177.61716283497
10077513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.0901225142691165662.022147285.68733333334142342.44305966812
10084144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.4049268204541191280.826170064.2573333333164342.57085647856
10095053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
10102194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
10114623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
10126313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
10135102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
1014876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
10151236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
1016352413926823531646NVDA2025-11-25T11:21:00Z182550.01037.8095373584476109600.30297442.04894177.6230645271
10177513257165860044271AAPL2025-11-25T11:21:00Z275920.01002.0901225142691165662.028147285.6893333333142342.4408465349
10184144122546532766634GOOGL2025-11-25T11:21:00Z318580.0958.6939390287987191280.804170064.26666666666164342.5605285169
10195053198607245987051GOOG2025-11-25T11:21:00Z318470.00.0318470.0318470.00.0
10202194510714435639870MSFT2025-11-25T11:21:00Z474000.00.0474000.0474000.00.0
10214623497169759077023AMZN2025-11-25T11:21:00Z226280.00.0226280.0226280.00.0
10226313120924332843851AVGO2025-11-25T11:21:00Z377960.00.0377960.0377960.00.0
10235102328569974216853META2025-11-25T11:21:00Z613050.00.0613050.0613050.00.0
1024876017357040540663TSM2025-11-25T11:21:00Z284640.00.0284640.0284640.00.0
10251236673530676310677TSLA2025-11-25T11:21:00Z417780.00.0417780.0417780.00.0
1026352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.5731353473288109600.397442.0400000000194177.6319170585
10277513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69133333335142342.43863340165
10284144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.347145266201191280.80800000002170064.27666666667164342.54946284983
10295053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10302194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10314623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10326313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10335102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1034876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10351236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1036352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.6913229018492109600.30497442.0326666666794177.64003187968
10377513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69333333333142342.4364202683
10384144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.1449646244167191280.846170064.292164342.5324954939
10395053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10402194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10414623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10426313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10435102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1044876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10451236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1046352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.6913229018492109600.397442.0266666666694177.64667127853
10477513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69533333334142342.43420713488
10484144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.0583418628454191280.86599999998170064.30733333333164342.51552813774
10495053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10502194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10514623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10526313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10535102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1054876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10551236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1056352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.6913229018492109600.397442.0206666666694177.65331067651
10577513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69733333334142342.4319940014
10584144122546532766634GOOGL2025-11-25T11:22:00Z318580.0957.9428691830714191280.88170064.31466666667164342.50741331885
10595053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10602194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10614623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10626313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10635102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1064876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10651236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1066352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.8095373584476109600.29697442.0173333333494177.65699923209
10677513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
10684144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.2027218257912191280.87170064.31866666666164342.50298705196
10695053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10702194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10714623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10726313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10735102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1074876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10751236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1076352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.5731353473288109600.397442.0166666666694177.65773694302
10777513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
10784144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.2604859835596191280.848170064.32200000001164342.49929849574
10795053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10802194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10814623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10826313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10835102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1084876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10851236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1086352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.8095373584476109600.397442.0166666666694177.65773694302
10877513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
10884144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.4916122037166191280.828170064.32666666666164342.49413451404
10895053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
10902194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
10914623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
10926313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
10935102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1094876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
10951236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1096352413926823531646NVDA2025-11-25T11:22:00Z182550.01037.8095373584476109600.2919999999997442.01494177.66068778737
10977513257165860044271AAPL2025-11-25T11:22:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
10984144122546532766634GOOGL2025-11-25T11:22:00Z318580.0958.5783132530121191280.806170064.32133333333164342.50003620583
10995053198607245987051GOOG2025-11-25T11:22:00Z318470.00.0318470.0318470.00.0
11002194510714435639870MSFT2025-11-25T11:22:00Z474000.00.0474000.0474000.00.0
11014623497169759077023AMZN2025-11-25T11:22:00Z226280.00.0226280.0226280.00.0
11026313120924332843851AVGO2025-11-25T11:22:00Z377960.00.0377960.0377960.00.0
11035102328569974216853META2025-11-25T11:22:00Z613050.00.0613050.0613050.00.0
1104876017357040540663TSM2025-11-25T11:22:00Z284640.00.0284640.0284640.00.0
11051236673530676310677TSLA2025-11-25T11:22:00Z417780.00.0417780.0417780.00.0
1106352413926823531646NVDA2025-11-25T11:23:00Z182550.01037.6913229018492109600.29697442.01494177.66068778737
11077513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
11084144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.2893706714844191280.82170064.318164342.50372476116
11095053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11102194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11114623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11126313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11135102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1114876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11151236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1116352413926823531646NVDA2025-11-25T11:23:00Z182550.01037.6913229018492109600.397442.01494177.66068778737
11177513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.0901225142691165662.028147285.69933333335142342.42978086788
11184144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.2316030350476191280.84399999998170064.31399999998164342.50815102668
11195053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11202194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11214623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11226313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11235102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1124876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11251236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1126352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.923584261997109600.32697442.0226666666794177.65109754895
11277513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1630612615887165662.024147285.698142342.4312562902
11284144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.2316030350476191280.848170064.30733333333164342.5155281345
11295053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11302194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11314623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11326313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11335102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1134876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11351236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1136352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.3337879304468109600.37297442.0393333333394177.63265478521
11377513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1630612615887165662.02147285.69666666668142342.4327317125
11384144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.1160886319846191280.856170064.30933333334164342.5133150019
11395053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11402194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11414623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11426313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11435102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1144876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11451236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1146352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.3337879304468109600.3919999999997442.0533333333394177.6171628616
11477513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1630612615887165662.02147285.69533333334142342.43420713476
11484144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.1160886319846191280.864170064.31266666666164342.5096264472
11495053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11502194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11514623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11526313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11535102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1154876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11551236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1156352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.3337879304468109600.3919999999997442.0794177.59872008539
11577513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1630612615887165662.02147285.69400000002142342.43568255697
11584144122546532766634GOOGL2025-11-25T11:23:00Z318580.0958.0583418628454191280.868170064.32266666665164342.49856078022
11595053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11602194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11614623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11626313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11635102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1164876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11651236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1166352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.3337879304468109600.3919999999997442.0866666666794177.58027730239
11677513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1630612615887165662.02147285.69266666667142342.43715797918
11684144122546532766634GOOGL2025-11-25T11:23:00Z318580.0957.9428691830714191280.88170064.33733333333164342.48233113327
11695053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11702194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11714623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11726313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11735102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1174876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11751236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1176352413926823531646NVDA2025-11-25T11:23:00Z182550.01036.6286022849997109600.3820000000197442.0986666666794177.56699849242
11777513257165860044271AAPL2025-11-25T11:23:00Z275920.01002.1995346131471165662.01799999998147285.69066666666142342.4393711125
11784144122546532766634GOOGL2025-11-25T11:23:00Z318580.0957.914005357734191280.88999999998170064.346164342.47274088903
11795053198607245987051GOOG2025-11-25T11:23:00Z318470.00.0318470.0318470.00.0
11802194510714435639870MSFT2025-11-25T11:23:00Z474000.00.0474000.0474000.00.0
11814623497169759077023AMZN2025-11-25T11:23:00Z226280.00.0226280.0226280.00.0
11826313120924332843851AVGO2025-11-25T11:23:00Z377960.00.0377960.0377960.00.0
11835102328569974216853META2025-11-25T11:23:00Z613050.00.0613050.0613050.00.0
1184876017357040540663TSM2025-11-25T11:23:00Z284640.00.0284640.0284640.00.0
11851236673530676310677TSLA2025-11-25T11:23:00Z417780.00.0417780.0417780.00.0
1186352413926823531646NVDA2025-11-25T11:24:00Z182550.01036.3337879304468109600.3820000000197442.11494177.55003112335
11877513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68866666668142342.44158424574
11884144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.798567430102191280.9170064.356164342.46167522325
11895053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
11902194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
11914623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
11926313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
11935102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1194876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
11951236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1196352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.6857856777783109600.4139999999997442.12894177.53453919177
11977513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.688142342.44232195689
11984144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.8562829194883191280.904170064.3646666667164342.4520849779
11995053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12002194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12014623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12026313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12035102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1204876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12051236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1206352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.626916524702109600.43897442.13694177.52568666232
12077513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68733333334142342.44305966797
12084144122546532766634GOOGL2025-11-25T11:24:00Z318580.0958.0294710858244191280.88799999998170064.36666666667164342.44987184406
12095053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12102194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12114623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12126313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12135102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1214876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12151236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1216352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.92132916785109600.4300000000197442.1406666666794177.52052268475
12177513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68666666665142342.4437973791
12184144122546532766634GOOGL2025-11-25T11:24:00Z318580.0958.0583418628454191280.874170064.368164342.44839642145
12195053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12202194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12214623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12226313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12235102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1224876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12251236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1226352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.9802317655078109600.4179999999997442.1446666666694177.5160964176
12277513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68600000002142342.44453509018
12284144122546532766634GOOGL2025-11-25T11:24:00Z318580.0958.0006020469597191280.876170064.36933333334164342.44692099898
12295053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12302194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12314623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12326313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12335102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1234876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12351236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1236352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.8035440449821109600.4219999999997442.1506666666794177.5094570172
12377513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
12384144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.8851432699254191280.88799999998170064.37066666668164342.4454455768
12395053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12402194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12414623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12426313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12435102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1244876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12451236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1246352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.509198273904109600.43897442.1633333333394177.49544050233
12477513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.1995346131471165662.016147285.68533333333142342.44527280127
12484144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.914005357734191280.894170064.37066666668164342.4454455768
12495053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12502194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12514623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12526313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12535102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1254876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12551236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1256352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.3326710190179109600.45497442.1746666666794177.48289941193
12577513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.2360106170237165662.014147285.68466666667142342.44601051242
12584144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.6254626425541191280.912170064.37466666667164342.44101931204
12595053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12602194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12614623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12626313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12635102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1264876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12651236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1266352413926823531646NVDA2025-11-25T11:24:00Z182550.01035.156203882393109600.4659999999997442.1806666666794177.47626001465
12677513257165860044271AAPL2025-11-25T11:24:00Z275920.01002.2724892735074165662.01147285.68333333332142342.4474859347
12684144122546532766634GOOGL2025-11-25T11:24:00Z318580.0957.6254626425541191280.932170064.38164342.43511762496
12695053198607245987051GOOG2025-11-25T11:24:00Z318470.00.0318470.0318470.00.0
12702194510714435639870MSFT2025-11-25T11:24:00Z474000.00.0474000.0474000.00.0
12714623497169759077023AMZN2025-11-25T11:24:00Z226280.00.0226280.0226280.00.0
12726313120924332843851AVGO2025-11-25T11:24:00Z377960.00.0377960.0377960.00.0
12735102328569974216853META2025-11-25T11:24:00Z613050.00.0613050.0613050.00.0
1274876017357040540663TSM2025-11-25T11:24:00Z284640.00.0284640.0284640.00.0
12751236673530676310677TSLA2025-11-25T11:24:00Z417780.00.0417780.0417780.00.0
1276352413926823531646NVDA2025-11-25T11:25:00Z182550.01034.8034498411257109600.4840000000197442.1994177.46593206527
12777513257165860044271AAPL2025-11-25T11:25:00Z275920.01002.2724892735074165662.008147285.682142342.448961357
12784144122546532766634GOOGL2025-11-25T11:25:00Z318580.0957.7697122908392191280.922170064.386164342.4284782244
12795053198607245987051GOOG2025-11-25T11:25:00Z318470.00.0318470.0318470.00.0
12802194510714435639870MSFT2025-11-25T11:25:00Z474000.00.0474000.0474000.00.0
12814623497169759077023AMZN2025-11-25T11:25:00Z226280.00.0226280.0226280.00.0
12826313120924332843851AVGO2025-11-25T11:25:00Z377960.00.0377960.0377960.00.0
12835102328569974216853META2025-11-25T11:25:00Z613050.00.0613050.0613050.00.0
1284876017357040540663TSM2025-11-25T11:25:00Z284640.00.0284640.0284640.00.0
12851236673530676310677TSLA2025-11-25T11:25:00Z417780.00.0417780.0417780.00.0
1286352413926823531646NVDA2025-11-25T11:25:00Z182550.01035.0385925085131109600.4879999999897442.294177.45486639775
12877513257165860044271AAPL2025-11-25T11:25:00Z275920.01002.2724892735074165662.008147285.68066666665142342.45043677924
12884144122546532766634GOOGL2025-11-25T11:25:00Z318580.0957.7408588883204191280.914170064.39333333334164342.42036340077
12895053198607245987051GOOG2025-11-25T11:25:00Z318470.00.0318470.0318470.00.0
12902194510714435639870MSFT2025-11-25T11:25:00Z474000.00.0474000.0474000.00.0
12914623497169759077023AMZN2025-11-25T11:25:00Z226280.00.0226280.0226280.00.0
12926313120924332843851AVGO2025-11-25T11:25:00Z377960.00.0377960.0377960.00.0
12935102328569974216853META2025-11-25T11:25:00Z613050.00.0613050.0613050.00.0
1294876017357040540663TSM2025-11-25T11:25:00Z284640.00.0284640.0284640.00.0
12951236673530676310677TSLA2025-11-25T11:25:00Z417780.00.0417780.0417780.00.0
1296352413926823531646NVDA2025-11-25T11:25:00Z182550.01035.0385925085131109600.4800000000197442.2106666666794177.44306301577
12977513257165860044271AAPL2025-11-25T11:25:00Z275920.01002.2724892735074165662.008147285.67933333333142342.45191220145
12984144122546532766634GOOGL2025-11-25T11:25:00Z318580.0957.9717347460944191280.9170064.394164342.41962568936
12995053198607245987051GOOG2025-11-25T11:25:00Z318470.00.0318470.0318470.00.0
13002194510714435639870MSFT2025-11-25T11:25:00Z474000.00.0474000.0474000.00.0
13014623497169759077023AMZN2025-11-25T11:25:00Z226280.00.0226280.0226280.00.0
13026313120924332843851AVGO2025-11-25T11:25:00Z377960.00.0377960.0377960.00.0
13035102328569974216853META2025-11-25T11:25:00Z613050.00.0613050.0613050.00.0
1304876017357040540663TSM2025-11-25T11:25:00Z284640.00.0284640.0284640.00.0
13051236673530676310677TSLA2025-11-25T11:25:00Z417780.00.0417780.0417780.00.0
1306352413926823531646NVDA2025-11-25T11:26:00Z182550.01035.0385925085131109600.4800000000197442.2193333333494177.43347276736
13077513257165860044271AAPL2025-11-25T11:26:00Z275920.01002.2724892735074165662.008147285.67799999999142342.45338762362
13084144122546532766634GOOGL2025-11-25T11:26:00Z318580.0957.5966179214058191280.91170064.40066666665164342.41224857865
13095053198607245987051GOOG2025-11-25T11:26:00Z318470.00.0318470.0318470.00.0
13102194510714435639870MSFT2025-11-25T11:26:00Z474000.00.0474000.0474000.00.0
1311352413926823531646NVDA2025-11-25T11:26:00Z182550.01036.274845161657109600.43897442.2106666666794177.44306302367
13127513257165860044271AAPL2025-11-25T11:26:00Z275920.01002.3454545454546165662.00400000002147285.67533333332142342.4563384681
13134144122546532766634GOOGL2025-11-25T11:26:00Z318580.00.0191280.91170064.40066666665164342.41224857865
13145053198607245987051GOOG2025-11-25T11:26:00Z318470.00.0318470.0318470.00.0
13152194510714435639870MSFT2025-11-25T11:26:00Z474000.00.0474000.0474000.00.0
1316352413926823531646NVDA2025-11-25T11:26:00Z182550.01036.274845161657109600.39697442.294177.45486641172
13177513257165860044271AAPL2025-11-25T11:26:00Z275920.01002.3454545454546165662.0147285.67333333334142342.45855160148
13184144122546532766634GOOGL2025-11-25T11:26:00Z318580.00.0254930.46800000002191280.91866666666161381.04031784987
13195053198607245987051GOOG2025-11-25T11:26:00Z318470.00.0318470.0318470.00.0
13202194510714435639870MSFT2025-11-25T11:26:00Z474000.00.0474000.0474000.00.0
1321352413926823531646NVDA2025-11-25T11:26:00Z182550.01036.5106564364878109600.3879999999997442.1846666666794177.47183377804
13227513257165860044271AAPL2025-11-25T11:26:00Z275920.01002.3454545454546165662.0147285.672142342.46002702374
13234144122546532766634GOOGL2025-11-25T11:26:00Z318580.00.0254930.46800000002191280.91866666666161381.04031784987
13245053198607245987051GOOG2025-11-25T11:26:00Z318470.00.0318470.0318470.00.0
13252194510714435639870MSFT2025-11-25T11:26:00Z474000.00.0474000.0474000.00.0
1326352413926823531646NVDA2025-11-25T11:26:00Z182550.01036.8055713473564109600.3797442.16294177.49691595996
13277513257165860044271AAPL2025-11-25T11:26:00Z275920.01002.3454545454546165662.0147285.67066666667142342.46150244595
13284144122546532766634GOOGL2025-11-25T11:26:00Z318580.00.0318580.0212497.43000000002155288.98170235424
13295053198607245987051GOOG2025-11-25T11:26:00Z318470.00.0318470.0318470.00.0
13302194510714435639870MSFT2025-11-25T11:26:00Z474000.00.0474000.0474000.00.0