ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/005750/min/candle-20250206.csv

589 lines
29 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184600,1514594510,3740,3740,3740,3740,3251
20250206,184500,1514594510,3740,3740,3740,3740,0
20250206,184400,1514594510,3740,3740,3740,3740,0
20250206,184300,1514594510,3740,3740,3740,3740,0
20250206,184200,1514594510,3740,3740,3740,3740,0
20250206,184100,1514594510,3740,3740,3740,3740,0
20250206,184000,1514594510,3740,3740,3740,3740,0
20250206,183900,1514594510,3740,3740,3740,3740,0
20250206,183800,1514594510,3740,3740,3740,3740,0
20250206,183700,1514594510,3740,3740,3740,3740,0
20250206,183600,1514594510,3740,3740,3740,3740,0
20250206,183500,1514594510,3740,3740,3740,3740,0
20250206,183400,1514594510,3740,3740,3740,3740,0
20250206,183300,1514594510,3740,3740,3740,3740,0
20250206,183200,1514594510,3740,3740,3740,3740,0
20250206,183100,1514594510,3740,3740,3740,3740,0
20250206,183000,1514594510,3740,3740,3740,3740,0
20250206,182900,1514594510,3740,3740,3740,3740,0
20250206,182800,1514594510,3740,3740,3740,3740,0
20250206,182700,1514594510,3740,3740,3740,3740,0
20250206,182600,1514594510,3740,3740,3740,3740,0
20250206,182500,1514594510,3740,3740,3740,3740,0
20250206,182400,1514594510,3740,3740,3740,3740,0
20250206,182300,1514594510,3740,3740,3740,3740,0
20250206,182200,1514594510,3740,3740,3740,3740,0
20250206,182100,1514594510,3740,3740,3740,3740,0
20250206,182000,1514594510,3740,3740,3740,3740,0
20250206,181900,1514594510,3740,3740,3740,3740,0
20250206,181800,1514594510,3740,3740,3740,3740,0
20250206,181700,1514594510,3740,3740,3740,3740,0
20250206,181600,1514594510,3740,3740,3740,3740,3251
20250206,181500,1514594510,3740,3740,3740,3740,0
20250206,181400,1514594510,3740,3740,3740,3740,0
20250206,181300,1514594510,3740,3740,3740,3740,0
20250206,181200,1514594510,3740,3740,3740,3740,0
20250206,181100,1514594510,3740,3740,3740,3740,0
20250206,181000,1514594510,3740,3740,3740,3740,0
20250206,180900,1514594510,3740,3740,3740,3740,0
20250206,180800,1514594510,3740,3740,3740,3740,0
20250206,180700,1514594510,3740,3740,3740,3740,0
20250206,180600,1514594510,3740,3740,3740,3740,0
20250206,180500,1514594510,3740,3740,3740,3740,0
20250206,180400,1514594510,3740,3740,3740,3740,0
20250206,180300,1514594510,3740,3740,3740,3740,0
20250206,180200,1514594510,3740,3740,3740,3740,0
20250206,180100,1514594510,3740,3740,3740,3740,0
20250206,180000,1514594510,3740,3740,3740,3740,0
20250206,175900,1514594510,3740,3740,3740,3740,0
20250206,175800,1514594510,3740,3740,3740,3740,0
20250206,175700,1514594510,3740,3740,3740,3740,0
20250206,175600,1514594510,3740,3740,3740,3740,0
20250206,175500,1514594510,3740,3740,3740,3740,0
20250206,175400,1514594510,3740,3740,3740,3740,0
20250206,175300,1514594510,3740,3740,3740,3740,0
20250206,175200,1514594510,3740,3740,3740,3740,0
20250206,175100,1514594510,3740,3740,3740,3740,0
20250206,175000,1514594510,3740,3740,3740,3740,0
20250206,174900,1514594510,3740,3740,3740,3740,0
20250206,174800,1514594510,3740,3740,3740,3740,0
20250206,174700,1514594510,3740,3740,3740,3740,0
20250206,174600,1514594510,3740,3740,3740,3740,3251
20250206,174500,1514594510,3740,3740,3740,3740,0
20250206,174400,1514594510,3740,3740,3740,3740,0
20250206,174300,1514594510,3740,3740,3740,3740,0
20250206,174200,1514594510,3740,3740,3740,3740,0
20250206,174100,1514594510,3740,3740,3740,3740,0
20250206,174000,1514594510,3740,3740,3740,3740,0
20250206,173900,1514594510,3740,3740,3740,3740,0
20250206,173800,1514594510,3740,3740,3740,3740,0
20250206,173700,1514594510,3740,3740,3740,3740,0
20250206,173600,1514594510,3740,3740,3740,3740,0
20250206,173500,1514594510,3740,3740,3740,3740,0
20250206,173400,1514594510,3740,3740,3740,3740,0
20250206,173300,1514594510,3740,3740,3740,3740,0
20250206,173200,1514594510,3740,3740,3740,3740,0
20250206,173100,1514594510,3740,3740,3740,3740,0
20250206,173000,1514594510,3740,3740,3740,3740,0
20250206,172900,1514594510,3740,3740,3740,3740,0
20250206,172800,1514594510,3740,3740,3740,3740,0
20250206,172700,1514594510,3740,3740,3740,3740,0
20250206,172600,1514594510,3740,3740,3740,3740,0
20250206,172500,1514594510,3740,3740,3740,3740,0
20250206,172400,1514594510,3740,3740,3740,3740,0
20250206,172300,1514594510,3740,3740,3740,3740,0
20250206,172200,1514594510,3740,3740,3740,3740,0
20250206,172100,1514594510,3740,3740,3740,3740,0
20250206,172000,1514594510,3740,3740,3740,3740,0
20250206,171900,1514594510,3740,3740,3740,3740,0
20250206,171800,1514594510,3740,3740,3740,3740,0
20250206,171700,1514594510,3740,3740,3740,3740,0
20250206,171600,1514594510,3740,3740,3740,3740,3251
20250206,171500,1514594510,3740,3740,3740,3740,0
20250206,171400,1514594510,3740,3740,3740,3740,0
20250206,171300,1514594510,3740,3740,3740,3740,0
20250206,171200,1514594510,3740,3740,3740,3740,0
20250206,171100,1514594510,3740,3740,3740,3740,0
20250206,171000,1514594510,3740,3740,3740,3740,0
20250206,170900,1514594510,3740,3740,3740,3740,0
20250206,170800,1514594510,3740,3740,3740,3740,0
20250206,170700,1514594510,3740,3740,3740,3740,0
20250206,170600,1514594510,3740,3740,3740,3740,0
20250206,170500,1514594510,3740,3740,3740,3740,0
20250206,170400,1514594510,3740,3740,3740,3740,0
20250206,170300,1514594510,3740,3740,3740,3740,0
20250206,170200,1514594510,3740,3740,3740,3740,0
20250206,170100,1514594510,3740,3740,3740,3740,0
20250206,170000,1514594510,3740,3740,3740,3740,0
20250206,165900,1514594510,3740,3740,3740,3740,0
20250206,165800,1514594510,3740,3740,3740,3740,0
20250206,165700,1514594510,3740,3740,3740,3740,0
20250206,165600,1514594510,3740,3740,3740,3740,0
20250206,165500,1514594510,3740,3740,3740,3740,0
20250206,165400,1514594510,3740,3740,3740,3740,0
20250206,165300,1514594510,3740,3740,3740,3740,0
20250206,165200,1514594510,3740,3740,3740,3740,0
20250206,165100,1514594510,3740,3740,3740,3740,0
20250206,165000,1514594510,3740,3740,3740,3740,0
20250206,164900,1514594510,3740,3740,3740,3740,0
20250206,164800,1514594510,3740,3740,3740,3740,0
20250206,164700,1514594510,3740,3740,3740,3740,0
20250206,164600,1514594510,3740,3740,3740,3740,3251
20250206,164500,1514594510,3740,3740,3740,3740,0
20250206,164400,1514594510,3740,3740,3740,3740,0
20250206,164300,1514594510,3740,3740,3740,3740,0
20250206,164200,1514594510,3740,3740,3740,3740,0
20250206,164100,1514594510,3740,3740,3740,3740,0
20250206,164000,1514594510,3740,3740,3740,3740,0
20250206,163900,1514594510,3740,3740,3740,3740,0
20250206,163800,1514594510,3740,3740,3740,3740,0
20250206,163700,1514594510,3740,3740,3740,3740,0
20250206,163600,1514594510,3740,3740,3740,3740,0
20250206,163500,1514594510,3740,3740,3740,3740,0
20250206,163400,1514594510,3740,3740,3740,3740,0
20250206,163300,1514594510,3740,3740,3740,3740,0
20250206,163200,1514594510,3740,3740,3740,3740,0
20250206,163100,1514594510,3740,3740,3740,3740,0
20250206,163000,1514594510,3740,3740,3740,3740,0
20250206,162900,1514594510,3740,3740,3740,3740,0
20250206,162800,1514594510,3740,3740,3740,3740,0
20250206,162700,1514594510,3740,3740,3740,3740,0
20250206,162600,1514594510,3740,3740,3740,3740,0
20250206,162500,1514594510,3740,3740,3740,3740,0
20250206,162400,1514594510,3740,3740,3740,3740,0
20250206,162300,1514594510,3740,3740,3740,3740,0
20250206,162200,1514594510,3740,3740,3740,3740,0
20250206,162100,1514594510,3740,3740,3740,3740,0
20250206,162000,1514594510,3740,3740,3740,3740,0
20250206,161900,1514594510,3740,3740,3740,3740,0
20250206,161800,1514594510,3740,3740,3740,3740,0
20250206,161700,1514594510,3740,3740,3740,3740,0
20250206,161600,1514594510,3740,3740,3740,3740,3251
20250206,161500,1514594510,3740,3740,3740,3740,0
20250206,161400,1514594510,3740,3740,3740,3740,0
20250206,161300,1514594510,3740,3740,3740,3740,0
20250206,161200,1514594510,3740,3740,3740,3740,0
20250206,161100,1514594510,3740,3740,3740,3740,0
20250206,161000,1514594510,3740,3740,3740,3740,0
20250206,160900,1514594510,3740,3740,3740,3740,0
20250206,160800,1514594510,3740,3740,3740,3740,0
20250206,160700,1514594510,3740,3740,3740,3740,0
20250206,160600,1514594510,3740,3740,3740,3740,0
20250206,160500,1514594510,3740,3740,3740,3740,0
20250206,160400,1514594510,3740,3740,3740,3740,0
20250206,160300,1514594510,3740,3740,3740,3740,0
20250206,160200,1514594510,3740,3740,3740,3740,0
20250206,160100,1514594510,3740,3740,3740,3740,0
20250206,160000,1514594510,3740,3740,3740,3740,0
20250206,155900,1514594510,3740,3740,3740,3740,0
20250206,155800,1514594510,3740,3740,3740,3740,0
20250206,155700,1514594510,3740,3740,3740,3740,0
20250206,155600,1514594510,3740,3740,3740,3740,0
20250206,155500,1514594510,3740,3740,3740,3740,0
20250206,155400,1514594510,3740,3740,3740,3740,0
20250206,155300,1514594510,3740,3740,3740,3740,0
20250206,155200,1514594510,3740,3740,3740,3740,0
20250206,155100,1514594510,3740,3740,3740,3740,0
20250206,155000,1514594510,3740,3740,3740,3740,0
20250206,154900,1514594510,3740,3740,3740,3740,0
20250206,154800,1514594510,3740,3740,3740,3740,0
20250206,154700,1514594510,3740,3740,3740,3740,0
20250206,154600,1514594510,3740,3740,3740,3740,3251
20250206,154500,1514594510,3740,3740,3740,3740,0
20250206,154400,1514594510,3740,3740,3740,3740,0
20250206,154300,1514594510,3740,3740,3740,3740,0
20250206,154200,1514594510,3740,3740,3740,3740,0
20250206,154100,1514594510,3740,3740,3740,3740,0
20250206,154000,1514594510,3740,3740,3740,3740,0
20250206,153900,1514594510,3740,3740,3740,3740,0
20250206,153800,1514594510,3740,3740,3740,3740,0
20250206,153700,1514594510,3740,3740,3740,3740,0
20250206,153600,1514594510,3740,3740,3740,3740,0
20250206,153500,1514594510,3740,3740,3740,3740,0
20250206,153400,1514594510,3740,3740,3740,3740,0
20250206,153300,1514594510,3740,3740,3740,3740,0
20250206,153200,1514594510,3740,3740,3740,3740,0
20250206,153100,1514594510,3740,3740,3740,3740,0
20250206,153000,1514594510,3740,3740,3740,3740,3251
20250206,152900,1502435770,3760,3760,3760,3760,0
20250206,152800,1502435770,3760,3760,3760,3760,0
20250206,152700,1502435770,3760,3760,3760,3760,0
20250206,152600,1502435770,3760,3760,3760,3760,0
20250206,152500,1502435770,3760,3760,3760,3760,0
20250206,152400,1502435770,3760,3760,3760,3760,0
20250206,152300,1502435770,3760,3760,3760,3760,0
20250206,152200,1502435770,3760,3760,3760,3760,0
20250206,152100,1502435770,3760,3760,3760,3760,0
20250206,152000,1502435770,3760,3760,3760,3760,0
20250206,151900,1502435770,3760,3755,3760,3750,2050
20250206,151800,1494729885,3755,3760,3760,3750,8
20250206,151700,1494699865,3760,3750,3760,3750,2110
20250206,151600,1486787145,3750,3750,3750,3750,368
20250206,151500,1485407145,3755,3755,3755,3755,101
20250206,151400,1485027890,3760,3770,3770,3760,43
20250206,151300,1484865950,3770,3770,3770,3770,201
20250206,151200,1484108180,3770,3770,3770,3770,10
20250206,151100,1484070480,3770,3765,3770,3765,137
20250206,151000,1483554020,3755,3755,3755,3755,35
20250206,150900,1483422595,3770,3770,3770,3770,1
20250206,150800,1483418825,3755,3755,3755,3755,272
20250206,150700,1482397465,3750,3750,3750,3750,0
20250206,150600,1482397465,3750,3750,3750,3750,16
20250206,150500,1482337465,3755,3755,3755,3755,0
20250206,150400,1482337465,3755,3755,3760,3750,3883
20250206,150300,1467751910,3755,3755,3755,3755,1027
20250206,150200,1463895525,3755,3755,3755,3755,1801
20250206,150100,1457132770,3755,3720,3755,3720,2193
20250206,150000,1448927285,3715,3715,3715,3715,1
20250206,145900,1448923570,3715,3715,3715,3715,0
20250206,145800,1448923570,3715,3715,3715,3715,40
20250206,145700,1448774970,3715,3715,3715,3715,20
20250206,145600,1448700670,3715,3715,3715,3715,0
20250206,145500,1448700670,3715,3710,3715,3710,637
20250206,145400,1446334265,3715,3715,3715,3715,0
20250206,145300,1446334265,3715,3715,3715,3715,0
20250206,145200,1446334265,3715,3715,3715,3715,0
20250206,145100,1446334265,3715,3715,3715,3700,677
20250206,145000,1443829110,3715,3700,3715,3700,156
20250206,144900,1443250815,3705,3705,3705,3705,0
20250206,144800,1443250815,3705,3705,3705,3705,20
20250206,144700,1443176715,3705,3705,3705,3705,0
20250206,144600,1443176715,3705,3700,3705,3700,51
20250206,144500,1442987765,3705,3705,3705,3705,10
20250206,144400,1442950715,3705,3705,3705,3705,16
20250206,144300,1442891435,3705,3705,3705,3705,0
20250206,144200,1442891435,3705,3705,3705,3705,0
20250206,144100,1442891435,3705,3705,3705,3705,0
20250206,144000,1442891435,3705,3705,3705,3705,1000
20250206,143900,1439186435,3700,3695,3700,3695,783
20250206,143800,1436292760,3700,3725,3725,3695,7389
20250206,143700,1408925810,3750,3750,3750,3750,16
20250206,143600,1408865810,3725,3725,3725,3720,142
20250206,143500,1408336965,3720,3730,3730,3720,2399
20250206,143400,1399400995,3750,3750,3750,3750,343
20250206,143300,1398114745,3750,3750,3750,3750,0
20250206,143200,1398114745,3750,3750,3750,3750,11
20250206,143100,1398073495,3750,3750,3750,3750,0
20250206,143000,1398073495,3750,3750,3750,3750,0
20250206,142900,1398073495,3750,3750,3750,3750,0
20250206,142800,1398073495,3750,3750,3750,3750,84
20250206,142700,1397758495,3730,3750,3750,3730,2200
20250206,142600,1389543645,3750,3750,3750,3750,0
20250206,142500,1389543645,3750,3750,3750,3750,0
20250206,142400,1389543645,3750,3750,3750,3750,0
20250206,142300,1389543645,3750,3750,3750,3750,139
20250206,142200,1389022395,3750,3750,3750,3750,92
20250206,142100,1388677395,3750,3750,3750,3750,0
20250206,142000,1388677395,3750,3750,3750,3750,677
20250206,141900,1386138645,3755,3740,3755,3740,122
20250206,141800,1385682035,3740,3740,3740,3740,10
20250206,141700,1385644635,3740,3755,3755,3740,14
20250206,141600,1385592125,3755,3755,3755,3755,20
20250206,141500,1385517025,3755,3755,3755,3755,0
20250206,141400,1385517025,3755,3755,3755,3755,1
20250206,141300,1385513270,3740,3740,3740,3740,0
20250206,141200,1385513270,3740,3740,3740,3740,0
20250206,141100,1385513270,3740,3740,3740,3740,0
20250206,141000,1385513270,3740,3745,3745,3740,293
20250206,140900,1384417185,3745,3745,3745,3745,0
20250206,140800,1384417185,3745,3755,3755,3745,7
20250206,140700,1384390960,3755,3755,3755,3755,0
20250206,140600,1384390960,3755,3755,3755,3755,0
20250206,140500,1384390960,3755,3755,3755,3755,0
20250206,140400,1384390960,3755,3755,3755,3755,0
20250206,140300,1384390960,3755,3755,3755,3755,0
20250206,140200,1384390960,3755,3755,3755,3755,1
20250206,140100,1384387205,3755,3755,3755,3755,0
20250206,140000,1384387205,3755,3755,3755,3755,16
20250206,135900,1384327125,3745,3750,3750,3745,428
20250206,135800,1382723775,3750,3750,3750,3750,0
20250206,135700,1382723775,3750,3750,3750,3750,6
20250206,135600,1382701275,3755,3755,3755,3755,9
20250206,135500,1382667480,3755,3750,3755,3750,769
20250206,135400,1379780840,3755,3755,3755,3755,1
20250206,135300,1379777085,3750,3750,3750,3750,0
20250206,135200,1379777085,3750,3750,3750,3750,0
20250206,135100,1379777085,3750,3750,3750,3750,0
20250206,135000,1379777085,3750,3750,3750,3750,308
20250206,134900,1378622085,3750,3750,3750,3750,420
20250206,134800,1377047085,3750,3750,3750,3750,0
20250206,134700,1377047085,3750,3750,3750,3750,0
20250206,134600,1377047085,3750,3750,3750,3750,0
20250206,134500,1377047085,3750,3750,3750,3750,0
20250206,134400,1377047085,3750,3750,3750,3750,0
20250206,134300,1377047085,3750,3750,3750,3750,226
20250206,134200,1376199585,3750,3750,3750,3750,0
20250206,134100,1376199585,3750,3750,3750,3750,800
20250206,134000,1373199585,3750,3755,3755,3750,200
20250206,133900,1372449435,3755,3755,3755,3755,201
20250206,133800,1371694680,3760,3755,3760,3755,38
20250206,133700,1371551985,3755,3755,3755,3755,0
20250206,133600,1371551985,3755,3755,3755,3755,0
20250206,133500,1371551985,3755,3755,3755,3755,3
20250206,133400,1371540720,3755,3755,3755,3755,300
20250206,133300,1370414220,3760,3760,3760,3760,163
20250206,133200,1369801340,3760,3760,3760,3760,722
20250206,133100,1367086620,3760,3760,3760,3760,0
20250206,133000,1367086620,3760,3760,3760,3760,119
20250206,132900,1366639180,3770,3770,3770,3770,0
20250206,132800,1366639180,3770,3770,3770,3770,26
20250206,132700,1366541160,3780,3780,3780,3780,0
20250206,132600,1366541160,3780,3780,3780,3780,0
20250206,132500,1366541160,3780,3780,3780,3780,0
20250206,132400,1366541160,3780,3780,3780,3780,0
20250206,132300,1366541160,3780,3780,3780,3780,0
20250206,132200,1366541160,3780,3780,3780,3780,5
20250206,132100,1366522260,3770,3770,3770,3770,0
20250206,132000,1366522260,3770,3770,3770,3770,22
20250206,131900,1366439320,3770,3770,3770,3770,0
20250206,131800,1366439320,3770,3770,3770,3770,0
20250206,131700,1366439320,3770,3770,3770,3770,0
20250206,131600,1366439320,3770,3770,3770,3770,0
20250206,131500,1366439320,3770,3770,3770,3770,0
20250206,131400,1366439320,3770,3770,3770,3770,2
20250206,131300,1366431780,3785,3785,3785,3785,0
20250206,131200,1366431780,3785,3785,3785,3785,0
20250206,131100,1366431780,3785,3785,3785,3785,0
20250206,131000,1366431780,3785,3785,3785,3785,0
20250206,130900,1366431780,3785,3785,3785,3785,5
20250206,130800,1366412855,3760,3760,3760,3760,1
20250206,130700,1366409095,3760,3760,3760,3760,10
20250206,130600,1366371495,3760,3760,3760,3760,150
20250206,130500,1365807495,3785,3785,3785,3785,1
20250206,130400,1365803710,3765,3765,3765,3765,400
20250206,130300,1364297710,3765,3765,3765,3765,95
20250206,130200,1363940035,3785,3785,3785,3785,13
20250206,130100,1363890830,3790,3790,3790,3790,0
20250206,130000,1363890830,3790,3790,3790,3790,0
20250206,125900,1363890830,3790,3790,3790,3790,82
20250206,125800,1363580050,3795,3780,3795,3780,5000
20250206,125700,1344638285,3785,3785,3785,3785,0
20250206,125600,1344638285,3785,3785,3785,3785,0
20250206,125500,1344638285,3785,3785,3785,3785,0
20250206,125400,1344638285,3785,3785,3785,3785,1
20250206,125300,1344634500,3785,3785,3785,3785,0
20250206,125200,1344634500,3785,3785,3785,3785,0
20250206,125100,1344634500,3785,3785,3785,3785,0
20250206,125000,1344634500,3785,3785,3785,3785,0
20250206,124900,1344634500,3785,3785,3785,3785,0
20250206,124800,1344634500,3785,3780,3785,3780,6
20250206,124700,1344611815,3765,3765,3765,3765,0
20250206,124600,1344611815,3765,3765,3765,3765,0
20250206,124500,1344611815,3765,3765,3765,3765,3
20250206,124400,1344600520,3785,3785,3785,3785,0
20250206,124300,1344600520,3785,3785,3785,3785,3
20250206,124200,1344589165,3775,3775,3775,3775,0
20250206,124100,1344589165,3775,3775,3775,3775,0
20250206,124000,1344589165,3775,3775,3775,3775,0
20250206,123900,1344589165,3775,3775,3775,3775,0
20250206,123800,1344589165,3775,3775,3775,3775,0
20250206,123700,1344589165,3775,3765,3775,3765,370
20250206,123600,1343194655,3755,3755,3755,3755,0
20250206,123500,1343194655,3755,3755,3755,3755,0
20250206,123400,1343194655,3755,3755,3755,3755,0
20250206,123300,1343194655,3755,3755,3755,3755,0
20250206,123200,1343194655,3755,3755,3755,3755,0
20250206,123100,1343194655,3755,3755,3755,3755,21
20250206,123000,1343115800,3755,3755,3755,3755,0
20250206,122900,1343115800,3755,3755,3755,3755,0
20250206,122800,1343115800,3755,3755,3755,3755,0
20250206,122700,1343115800,3755,3760,3760,3755,3500
20250206,122600,1329972175,3760,3760,3760,3760,0
20250206,122500,1329972175,3760,3760,3760,3760,1000
20250206,122400,1326212175,3765,3760,3765,3760,563
20250206,122300,1324092490,3770,3770,3770,3770,0
20250206,122200,1324092490,3770,3770,3770,3770,0
20250206,122100,1324092490,3770,3770,3770,3770,0
20250206,122000,1324092490,3770,3770,3770,3770,0
20250206,121900,1324092490,3770,3770,3770,3770,0
20250206,121800,1324092490,3770,3770,3770,3770,50
20250206,121700,1323903990,3775,3775,3775,3775,0
20250206,121600,1323903990,3775,3775,3775,3775,0
20250206,121500,1323903990,3775,3775,3775,3775,5
20250206,121400,1323885115,3760,3760,3760,3760,0
20250206,121300,1323885115,3760,3760,3760,3760,113
20250206,121200,1323460235,3760,3760,3760,3760,620
20250206,121100,1321129035,3760,3760,3760,3760,0
20250206,121000,1321129035,3760,3760,3760,3760,681
20250206,120900,1318568475,3760,3765,3765,3760,107
20250206,120800,1318166055,3765,3765,3765,3765,10
20250206,120700,1318128405,3760,3780,3780,3760,18
20250206,120600,1318060705,3780,3780,3780,3780,0
20250206,120500,1318060705,3780,3780,3780,3780,31
20250206,120400,1317943525,3785,3785,3785,3785,105
20250206,120300,1317546100,3785,3785,3785,3785,41
20250206,120200,1317390915,3780,3780,3780,3780,0
20250206,120100,1317390915,3780,3780,3780,3780,5
20250206,120000,1317372015,3785,3785,3785,3785,0
20250206,115900,1317372015,3785,3780,3785,3780,40
20250206,115800,1317220790,3780,3780,3780,3780,0
20250206,115700,1317220790,3780,3780,3780,3780,0
20250206,115600,1317220790,3780,3780,3780,3760,42
20250206,115500,1317062815,3775,3775,3775,3775,2
20250206,115400,1317055265,3775,3775,3775,3775,0
20250206,115300,1317055265,3775,3775,3775,3775,0
20250206,115200,1317055265,3775,3775,3775,3775,6
20250206,115100,1317032615,3775,3760,3775,3760,12
20250206,115000,1316987465,3760,3760,3760,3760,1
20250206,114900,1316983705,3770,3770,3770,3770,0
20250206,114800,1316983705,3770,3770,3770,3770,225
20250206,114700,1316135455,3770,3770,3770,3770,0
20250206,114600,1316135455,3770,3770,3770,3770,0
20250206,114500,1316135455,3770,3770,3770,3770,2
20250206,114400,1316127915,3765,3765,3765,3765,5
20250206,114300,1316109090,3760,3760,3760,3760,0
20250206,114200,1316109090,3760,3760,3760,3760,0
20250206,114100,1316109090,3760,3760,3760,3760,0
20250206,114000,1316109090,3760,3760,3760,3760,227
20250206,113900,1315255570,3750,3775,3775,3750,373
20250206,113800,1313856795,3775,3775,3775,3775,500
20250206,113700,1311969295,3785,3785,3785,3785,0
20250206,113600,1311969295,3785,3785,3785,3785,0
20250206,113500,1311969295,3785,3785,3785,3785,10
20250206,113400,1311931445,3785,3785,3785,3785,0
20250206,113300,1311931445,3785,3785,3785,3785,0
20250206,113200,1311931445,3785,3780,3785,3780,27
20250206,113100,1311829380,3785,3785,3785,3785,0
20250206,113000,1311829380,3785,3755,3785,3755,1254
20250206,112900,1307104000,3755,3755,3755,3755,0
20250206,112800,1307104000,3755,3755,3755,3755,8
20250206,112700,1307073960,3750,3750,3750,3750,378
20250206,112600,1305656460,3750,3755,3755,3750,624
20250206,112500,1303314935,3755,3755,3755,3755,0
20250206,112400,1303314935,3755,3755,3755,3750,776
20250206,112300,1300402435,3755,3755,3755,3755,27
20250206,112200,1300301050,3760,3760,3760,3755,1357
20250206,112100,1295198990,3760,3770,3775,3760,435
20250206,112000,1293560250,3775,3775,3775,3775,0
20250206,111900,1293560250,3775,3775,3775,3775,1
20250206,111800,1293556475,3770,3770,3770,3770,16
20250206,111700,1293496155,3775,3775,3775,3775,0
20250206,111600,1293496155,3775,3775,3775,3775,84
20250206,111500,1293179055,3775,3775,3775,3775,0
20250206,111400,1293179055,3775,3775,3775,3775,10
20250206,111300,1293141305,3775,3775,3775,3775,0
20250206,111200,1293141305,3775,3775,3775,3775,0
20250206,111100,1293141305,3775,3775,3775,3775,15
20250206,111000,1293084680,3775,3775,3775,3775,1
20250206,110900,1293080905,3785,3785,3785,3785,60
20250206,110800,1292853805,3785,3775,3785,3775,5
20250206,110700,1292834920,3775,3775,3775,3775,0
20250206,110600,1292834920,3775,3775,3775,3775,0
20250206,110500,1292834920,3775,3775,3775,3775,122
20250206,110400,1292374370,3775,3775,3775,3775,1
20250206,110300,1292370595,3775,3780,3780,3775,1500
20250206,110200,1286706455,3780,3780,3780,3780,5
20250206,110100,1286687555,3785,3785,3785,3785,5
20250206,110000,1286668630,3780,3780,3780,3780,5
20250206,105900,1286649730,3790,3790,3790,3790,5
20250206,105800,1286630780,3790,3785,3790,3785,24
20250206,105700,1286539870,3785,3785,3785,3785,0
20250206,105600,1286539870,3785,3785,3785,3785,0
20250206,105500,1286539870,3785,3785,3785,3785,98
20250206,105400,1286168940,3790,3790,3790,3790,189
20250206,105300,1285452630,3785,3785,3785,3785,448
20250206,105200,1283756950,3785,3785,3785,3785,0
20250206,105100,1283756950,3785,3785,3785,3785,2
20250206,105000,1283749380,3775,3775,3775,3775,200
20250206,104900,1282994380,3775,3775,3775,3775,100
20250206,104800,1282616880,3775,3775,3775,3775,10
20250206,104700,1282579130,3775,3780,3780,3775,82
20250206,104600,1282269220,3780,3785,3785,3780,420
20250206,104500,1280681615,3785,3785,3785,3785,0
20250206,104400,1280681615,3785,3785,3785,3785,0
20250206,104300,1280681615,3785,3785,3785,3785,0
20250206,104200,1280681615,3785,3780,3785,3780,62
20250206,104100,1280447145,3785,3785,3785,3785,0
20250206,104000,1280447145,3785,3785,3785,3785,1082
20250206,103900,1276351775,3785,3785,3785,3785,0
20250206,103800,1276351775,3785,3795,3795,3785,52
20250206,103700,1276154455,3790,3790,3790,3790,0
20250206,103600,1276154455,3790,3790,3790,3790,0
20250206,103500,1276154455,3790,3790,3790,3790,0
20250206,103400,1276154455,3790,3790,3790,3790,0
20250206,103300,1276154455,3790,3785,3790,3785,14
20250206,103200,1276101460,3800,3800,3800,3800,100
20250206,103100,1275721460,3800,3790,3800,3790,600
20250206,103000,1273444005,3790,3790,3790,3790,4
20250206,102900,1273428845,3790,3790,3790,3790,0
20250206,102800,1273428845,3790,3790,3790,3790,0
20250206,102700,1273428845,3790,3785,3790,3785,626
20250206,102600,1271056320,3780,3780,3790,3780,103
20250206,102500,1270666960,3780,3780,3780,3780,172
20250206,102400,1270016800,3780,3785,3785,3780,591
20250206,102300,1267782755,3780,3780,3780,3780,102
20250206,102200,1267397195,3780,3780,3780,3780,513
20250206,102100,1265458055,3780,3780,3785,3780,325
20250206,102000,1264229545,3785,3785,3785,3780,534
20250206,101900,1262208775,3785,3785,3785,3785,55
20250206,101800,1262000600,3790,3780,3790,3780,61
20250206,101700,1261769945,3780,3780,3780,3780,328
20250206,101600,1260530105,3775,3770,3775,3770,504
20250206,101500,1258630000,3765,3765,3765,3765,80
20250206,101400,1258328800,3765,3765,3765,3765,6
20250206,101300,1258306210,3765,3765,3765,3765,574
20250206,101200,1256145100,3765,3780,3780,3765,227
20250206,101100,1255290415,3790,3780,3790,3780,170
20250206,101000,1254647655,3765,3780,3780,3765,401
20250206,100900,1253137875,3765,3765,3765,3765,80
20250206,100800,1252836675,3765,3765,3765,3765,0
20250206,100700,1252836675,3765,3765,3765,3765,26
20250206,100600,1252738785,3765,3770,3770,3765,33
20250206,100500,1252614490,3775,3780,3780,3775,1055
20250206,100400,1248631640,3780,3780,3780,3780,771
20250206,100300,1245717260,3790,3780,3790,3780,57
20250206,100200,1245501750,3780,3785,3790,3780,682
20250206,100100,1242921840,3785,3780,3785,3780,106
20250206,100000,1242520850,3785,3765,3790,3765,991
20250206,095900,1238789590,3765,3765,3765,3765,82
20250206,095800,1238480860,3765,3790,3790,3765,1355
20250206,095700,1233364305,3790,3790,3790,3790,36
20250206,095600,1233227865,3800,3800,3800,3800,0
20250206,095500,1233227865,3800,3770,3800,3770,1105
20250206,095400,1229056000,3770,3770,3770,3770,0
20250206,095300,1229056000,3770,3770,3770,3770,0
20250206,095200,1229056000,3770,3760,3770,3755,121
20250206,095100,1228600975,3770,3770,3770,3770,187
20250206,095000,1227895985,3770,3770,3770,3770,0
20250206,094900,1227895985,3770,3750,3770,3750,655
20250206,094800,1225433225,3750,3770,3770,3750,1171
20250206,094700,1221030275,3770,3770,3770,3770,163
20250206,094600,1220415765,3770,3760,3770,3760,2
20250206,094500,1220408235,3760,3760,3770,3760,1418
20250206,094400,1215073990,3755,3755,3755,3755,1053
20250206,094300,1211119975,3750,3750,3750,3750,100
20250206,094200,1210744975,3750,3750,3750,3750,237
20250206,094100,1209856225,3750,3750,3750,3750,397
20250206,094000,1208367475,3755,3750,3760,3750,336
20250206,093900,1207105110,3760,3750,3760,3750,19
20250206,093800,1207033850,3760,3760,3760,3760,1
20250206,093700,1207030090,3765,3750,3765,3745,817
20250206,093600,1203969285,3765,3770,3770,3765,5
20250206,093500,1203950445,3750,3770,3770,3750,293
20250206,093400,1202851585,3750,3770,3770,3745,100
20250206,093300,1202476595,3770,3765,3770,3765,156
20250206,093200,1201888610,3765,3765,3765,3735,1858
20250206,093100,1194941150,3750,3750,3750,3750,1190
20250206,093000,1190478650,3750,3770,3770,3750,2631
20250206,092900,1180585235,3770,3770,3770,3765,2307
20250206,092800,1171890980,3770,3780,3780,3765,129
20250206,092700,1171404570,3780,3765,3780,3765,1084
20250206,092600,1167323205,3765,3820,3820,3765,2400
20250206,092500,1158245075,3820,3820,3820,3820,496
20250206,092400,1156350355,3820,3790,3820,3790,1629
20250206,092300,1150168370,3795,3795,3820,3795,469
20250206,092200,1148380990,3795,3820,3820,3795,1350
20250206,092100,1143251355,3800,3810,3825,3800,537
20250206,092000,1141201105,3805,3805,3805,3785,876
20250206,091900,1137868255,3805,3790,3805,3785,1752
20250206,091800,1131217830,3790,3790,3790,3780,647
20250206,091700,1128769120,3805,3765,3805,3765,1159
20250206,091600,1124381100,3775,3755,3780,3755,1295
20250206,091500,1119515510,3780,3795,3795,3755,9018
20250206,091400,1085494495,3795,3815,3815,3795,448
20250206,091300,1083786880,3815,3815,3815,3790,702
20250206,091200,1081112865,3800,3785,3800,3760,1929
20250206,091100,1073825990,3785,3790,3800,3785,2393
20250206,091000,1064755780,3790,3820,3825,3790,4873
20250206,090900,1046221215,3815,3860,3860,3795,2962
20250206,090800,1034937840,3865,3755,3865,3750,7901
20250206,090700,1004918750,3765,3740,3805,3730,8191
20250206,090600,974175550,3740,3900,3935,3635,38105
20250206,090500,830106320,3915,4080,4085,3850,39982
20250206,090400,670897880,4080,4190,4190,4070,66642
20250206,090300,397152045,4105,3880,4200,3850,78178
20250206,090200,81855565,4205,4205,4205,4205,0
20250206,090100,81855565,4205,4090,4205,4065,6713
20250206,090000,54001840,4090,3835,4100,3820,13797
Reference in New Issue Copy Permalink