stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 21:08:45|pink_usa_0000|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 21:08:48|pink_usa_0001|CSCO|price|1||||||||||||||||||||||||||||0.0404|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 21:08:50|pink_usa_0002|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 21:08:53|pink_usa_0003|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|
2020-10-24 21:08:55|pink_usa_0004|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|
2020-10-24 21:59:25|pink_usa_0000|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 21:59:28|pink_usa_0001|CSCO|price|1||||||||||||||||||||||||||||0.0404|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 21:59:30|pink_usa_0002|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 21:59:33|pink_usa_0003|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|
2020-10-24 21:59:35|pink_usa_0004|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|
2020-10-24 22:10:13|pink_usa_0000|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 22:10:16|pink_usa_0001|CSCO|price|1||||||||||||||||||||||||||||0.0404|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 22:10:19|pink_usa_0002|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 22:10:21|pink_usa_0003|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|
2020-10-24 22:10:24|pink_usa_0004|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|
2020-10-24 22:25:40|pink_usa_0000|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 22:25:43|pink_usa_0001|CSCO|price|1||||||||||||||||||||||||||||0.0404|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 22:25:46|pink_usa_0002|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 22:25:49|pink_usa_0003|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|
2020-10-24 22:25:52|pink_usa_0004|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|