ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
002920/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183800,105818600,1892,1892,1892,1892,344
20241118,183700,105818600,1892,1892,1892,1892,0
20241118,183600,105818600,1892,1892,1892,1892,0
20241118,183500,105818600,1892,1892,1892,1892,0
20241118,183400,105818600,1892,1892,1892,1892,0
20241118,183300,105818600,1892,1892,1892,1892,0
20241118,183200,105818600,1892,1892,1892,1892,0
20241118,183100,105818600,1892,1892,1892,1892,0
20241118,183000,105818600,1892,1892,1892,1892,0
20241118,182900,105818600,1892,1892,1892,1892,0
20241118,182800,105818600,1892,1892,1892,1892,0
20241118,182700,105818600,1892,1892,1892,1892,0
20241118,182600,105818600,1892,1892,1892,1892,0
20241118,182500,105818600,1892,1892,1892,1892,0
20241118,182400,105818600,1892,1892,1892,1892,0
20241118,182300,105818600,1892,1892,1892,1892,0
20241118,182200,105818600,1892,1892,1892,1892,0
20241118,182100,105818600,1892,1892,1892,1892,0
20241118,182000,105818600,1892,1892,1892,1892,0
20241118,181900,105818600,1892,1892,1892,1892,0
20241118,181800,105818600,1892,1892,1892,1892,0
20241118,181700,105818600,1892,1892,1892,1892,0
20241118,181600,105818600,1892,1892,1892,1892,0
20241118,181500,105818600,1892,1892,1892,1892,0
20241118,181400,105818600,1892,1892,1892,1892,0
20241118,181300,105818600,1892,1892,1892,1892,0
20241118,181200,105818600,1892,1892,1892,1892,0
20241118,181100,105818600,1892,1892,1892,1892,0
20241118,181000,105818600,1892,1892,1892,1892,0
20241118,180900,105818600,1892,1892,1892,1892,0
20241118,180800,105818600,1892,1892,1892,1892,344
20241118,180700,105818600,1892,1892,1892,1892,0
20241118,180600,105818600,1892,1892,1892,1892,0
20241118,180500,105818600,1892,1892,1892,1892,0
20241118,180400,105818600,1892,1892,1892,1892,0
20241118,180300,105818600,1892,1892,1892,1892,0
20241118,180200,105818600,1892,1892,1892,1892,0
20241118,180100,105818600,1892,1892,1892,1892,0
20241118,180000,105818600,1892,1892,1892,1892,0
20241118,175900,105818600,1892,1892,1892,1892,0
20241118,175800,105818600,1892,1892,1892,1892,0
20241118,175700,105818600,1892,1892,1892,1892,0
20241118,175600,105818600,1892,1892,1892,1892,0
20241118,175500,105818600,1892,1892,1892,1892,0
20241118,175400,105818600,1892,1892,1892,1892,0
20241118,175300,105818600,1892,1892,1892,1892,0
20241118,175200,105818600,1892,1892,1892,1892,0
20241118,175100,105818600,1892,1892,1892,1892,0
20241118,175000,105818600,1892,1892,1892,1892,0
20241118,174900,105818600,1892,1892,1892,1892,0
20241118,174800,105818600,1892,1892,1892,1892,0
20241118,174700,105818600,1892,1892,1892,1892,0
20241118,174600,105818600,1892,1892,1892,1892,0
20241118,174500,105818600,1892,1892,1892,1892,0
20241118,174400,105818600,1892,1892,1892,1892,0
20241118,174300,105818600,1892,1892,1892,1892,0
20241118,174200,105818600,1892,1892,1892,1892,0
20241118,174100,105818600,1892,1892,1892,1892,0
20241118,174000,105818600,1892,1892,1892,1892,0
20241118,173900,105818600,1892,1892,1892,1892,0
20241118,173800,105818600,1892,1892,1892,1892,344
20241118,173700,105818600,1892,1892,1892,1892,0
20241118,173600,105818600,1892,1892,1892,1892,0
20241118,173500,105818600,1892,1892,1892,1892,0
20241118,173400,105818600,1892,1892,1892,1892,0
20241118,173300,105818600,1892,1892,1892,1892,0
20241118,173200,105818600,1892,1892,1892,1892,0
20241118,173100,105818600,1892,1892,1892,1892,0
20241118,173000,105818600,1892,1892,1892,1892,0
20241118,172900,105818600,1892,1892,1892,1892,0
20241118,172800,105818600,1892,1892,1892,1892,0
20241118,172700,105818600,1892,1892,1892,1892,0
20241118,172600,105818600,1892,1892,1892,1892,0
20241118,172500,105818600,1892,1892,1892,1892,0
20241118,172400,105818600,1892,1892,1892,1892,0
20241118,172300,105818600,1892,1892,1892,1892,0
20241118,172200,105818600,1892,1892,1892,1892,0
20241118,172100,105818600,1892,1892,1892,1892,0
20241118,172000,105818600,1892,1892,1892,1892,0
20241118,171900,105818600,1892,1892,1892,1892,0
20241118,171800,105818600,1892,1892,1892,1892,0
20241118,171700,105818600,1892,1892,1892,1892,0
20241118,171600,105818600,1892,1892,1892,1892,0
20241118,171500,105818600,1892,1892,1892,1892,0
20241118,171400,105818600,1892,1892,1892,1892,0
20241118,171300,105818600,1892,1892,1892,1892,0
20241118,171200,105818600,1892,1892,1892,1892,0
20241118,171100,105818600,1892,1892,1892,1892,0
20241118,171000,105818600,1892,1892,1892,1892,0
20241118,170900,105818600,1892,1892,1892,1892,0
20241118,170800,105818600,1892,1892,1892,1892,344
20241118,170700,105818600,1892,1892,1892,1892,0
20241118,170600,105818600,1892,1892,1892,1892,0
20241118,170500,105818600,1892,1892,1892,1892,0
20241118,170400,105818600,1892,1892,1892,1892,0
20241118,170300,105818600,1892,1892,1892,1892,0
20241118,170200,105818600,1892,1892,1892,1892,0
20241118,170100,105818600,1892,1892,1892,1892,0
20241118,170000,105818600,1892,1892,1892,1892,0
20241118,165900,105818600,1892,1892,1892,1892,0
20241118,165800,105818600,1892,1892,1892,1892,0
20241118,165700,105818600,1892,1892,1892,1892,0
20241118,165600,105818600,1892,1892,1892,1892,0
20241118,165500,105818600,1892,1892,1892,1892,0
20241118,165400,105818600,1892,1892,1892,1892,0
20241118,165300,105818600,1892,1892,1892,1892,0
20241118,165200,105818600,1892,1892,1892,1892,0
20241118,165100,105818600,1892,1892,1892,1892,0
20241118,165000,105818600,1892,1892,1892,1892,0
20241118,164900,105818600,1892,1892,1892,1892,0
20241118,164800,105818600,1892,1892,1892,1892,0
20241118,164700,105818600,1892,1892,1892,1892,0
20241118,164600,105818600,1892,1892,1892,1892,0
20241118,164500,105818600,1892,1892,1892,1892,0
20241118,164400,105818600,1892,1892,1892,1892,0
20241118,164300,105818600,1892,1892,1892,1892,0
20241118,164200,105818600,1892,1892,1892,1892,0
20241118,164100,105818600,1892,1892,1892,1892,0
20241118,164000,105818600,1892,1892,1892,1892,0
20241118,163900,105818600,1892,1892,1892,1892,0
20241118,163800,105818600,1892,1892,1892,1892,344
20241118,163700,105818600,1892,1892,1892,1892,0
20241118,163600,105818600,1892,1892,1892,1892,0
20241118,163500,105818600,1892,1892,1892,1892,0
20241118,163400,105818600,1892,1892,1892,1892,0
20241118,163300,105818600,1892,1892,1892,1892,0
20241118,163200,105818600,1892,1892,1892,1892,0
20241118,163100,105818600,1892,1892,1892,1892,0
20241118,163000,105818600,1892,1892,1892,1892,0
20241118,162900,105818600,1892,1892,1892,1892,0
20241118,162800,105818600,1892,1892,1892,1892,0
20241118,162700,105818600,1892,1892,1892,1892,0
20241118,162600,105818600,1892,1892,1892,1892,0
20241118,162500,105818600,1892,1892,1892,1892,0
20241118,162400,105818600,1892,1892,1892,1892,0
20241118,162300,105818600,1892,1892,1892,1892,0
20241118,162200,105818600,1892,1892,1892,1892,0
20241118,162100,105818600,1892,1892,1892,1892,0
20241118,162000,105818600,1892,1892,1892,1892,0
20241118,161900,105818600,1892,1892,1892,1892,0
20241118,161800,105818600,1892,1892,1892,1892,0
20241118,161700,105818600,1892,1892,1892,1892,0
20241118,161600,105818600,1892,1892,1892,1892,0
20241118,161500,105818600,1892,1892,1892,1892,0
20241118,161400,105818600,1892,1892,1892,1892,0
20241118,161300,105818600,1892,1892,1892,1892,0
20241118,161200,105818600,1892,1892,1892,1892,0
20241118,161100,105818600,1892,1892,1892,1892,0
20241118,161000,105818600,1892,1892,1892,1892,0
20241118,160900,105818600,1892,1892,1892,1892,0
20241118,160800,105818600,1892,1892,1892,1892,344
20241118,160700,105818600,1892,1892,1892,1892,0
20241118,160600,105818600,1892,1892,1892,1892,0
20241118,160500,105818600,1892,1892,1892,1892,0
20241118,160400,105818600,1892,1892,1892,1892,0
20241118,160300,105818600,1892,1892,1892,1892,0
20241118,160200,105818600,1892,1892,1892,1892,0
20241118,160100,105818600,1892,1892,1892,1892,0
20241118,160000,105818600,1892,1892,1892,1892,0
20241118,155900,105818600,1892,1892,1892,1892,0
20241118,155800,105818600,1892,1892,1892,1892,0
20241118,155700,105818600,1892,1892,1892,1892,0
20241118,155600,105818600,1892,1892,1892,1892,0
20241118,155500,105818600,1892,1892,1892,1892,0
20241118,155400,105818600,1892,1892,1892,1892,0
20241118,155300,105818600,1892,1892,1892,1892,0
20241118,155200,105818600,1892,1892,1892,1892,0
20241118,155100,105818600,1892,1892,1892,1892,0
20241118,155000,105818600,1892,1892,1892,1892,0
20241118,154900,105818600,1892,1892,1892,1892,0
20241118,154800,105818600,1892,1892,1892,1892,0
20241118,154700,105818600,1892,1892,1892,1892,0
20241118,154600,105818600,1892,1892,1892,1892,0
20241118,154500,105818600,1892,1892,1892,1892,0
20241118,154400,105818600,1892,1892,1892,1892,0
20241118,154300,105818600,1892,1892,1892,1892,0
20241118,154200,105818600,1892,1892,1892,1892,0
20241118,154100,105818600,1892,1892,1892,1892,0
20241118,154000,105818600,1892,1892,1892,1892,0
20241118,153900,105818600,1892,1892,1892,1892,0
20241118,153800,105818600,1892,1892,1892,1892,344
20241118,153700,105818600,1892,1892,1892,1892,0
20241118,153600,105818600,1892,1892,1892,1892,0
20241118,153500,105818600,1892,1892,1892,1892,0
20241118,153400,105818600,1892,1892,1892,1892,0
20241118,153300,105818600,1892,1892,1892,1892,0
20241118,153200,105818600,1892,1892,1892,1892,0
20241118,153100,105818600,1892,1892,1892,1892,0
20241118,153000,105818600,1892,1892,1892,1892,344
20241118,152900,105167752,1892,1892,1892,1892,0
20241118,152800,105167752,1892,1892,1892,1892,0
20241118,152700,105167752,1892,1892,1892,1892,0
20241118,152600,105167752,1892,1892,1892,1892,0
20241118,152500,105167752,1892,1892,1892,1892,0
20241118,152400,105167752,1892,1892,1892,1892,0
20241118,152300,105167752,1892,1892,1892,1892,0
20241118,152200,105167752,1892,1892,1892,1892,0
20241118,152100,105167752,1892,1892,1892,1892,0
20241118,152000,105167752,1892,1892,1892,1892,0
20241118,151900,105167752,1892,1892,1892,1892,10
20241118,151800,105148832,1892,1892,1892,1892,0
20241118,151700,105148832,1892,1892,1892,1892,1000
20241118,151600,103256832,1892,1892,1892,1891,1026
20241118,151500,101315662,1892,1892,1892,1892,853
20241118,151400,99701786,1892,1892,1892,1892,24
20241118,151300,99656378,1892,1892,1892,1892,24
20241118,151200,99610970,1892,1892,1892,1892,0
20241118,151100,99610970,1892,1892,1892,1892,24
20241118,151000,99565562,1891,1893,1893,1891,50
20241118,150900,99470965,1895,1895,1895,1895,0
20241118,150800,99470965,1895,1896,1896,1895,27
20241118,150700,99419776,1896,1896,1896,1896,0
20241118,150600,99419776,1896,1896,1896,1896,24
20241118,150500,99374272,1896,1896,1896,1896,23
20241118,150400,99330664,1895,1895,1895,1895,0
20241118,150300,99330664,1895,1897,1897,1895,540
20241118,150200,98306816,1897,1897,1897,1897,0
20241118,150100,98306816,1897,1897,1897,1897,24
20241118,150000,98261288,1897,1897,1897,1897,24
20241118,145900,98215760,1897,1897,1897,1897,0
20241118,145800,98215760,1897,1897,1897,1897,23
20241118,145700,98172129,1895,1895,1895,1895,11
20241118,145600,98151284,1897,1900,1900,1897,81
20241118,145500,97997438,1900,1900,1900,1900,24
20241118,145400,97951838,1900,1900,1900,1900,0
20241118,145300,97951838,1900,1900,1900,1900,633
20241118,145200,96749138,1900,1900,1900,1900,0
20241118,145100,96749138,1900,1900,1900,1900,24
20241118,145000,96703538,1900,1900,1900,1900,75
20241118,144900,96561038,1898,1898,1898,1898,10
20241118,144800,96542058,1900,1900,1900,1900,0
20241118,144700,96542058,1900,1899,1900,1899,35
20241118,144600,96475562,1900,1900,1900,1900,24
20241118,144500,96429962,1900,1900,1900,1900,24
20241118,144400,96384362,1900,1900,1900,1900,0
20241118,144300,96384362,1900,1900,1900,1900,24
20241118,144200,96338762,1900,1900,1900,1900,0
20241118,144100,96338762,1900,1900,1900,1900,23
20241118,144000,96295062,1900,1900,1900,1900,24
20241118,143900,96249462,1900,1900,1900,1900,0
20241118,143800,96249462,1900,1900,1900,1900,47
20241118,143700,96160162,1900,1900,1900,1900,0
20241118,143600,96160162,1900,1900,1900,1900,23
20241118,143500,96116462,1900,1900,1900,1900,24
20241118,143400,96070862,1900,1900,1900,1900,0
20241118,143300,96070862,1900,1900,1900,1900,99
20241118,143200,95882762,1900,1900,1900,1900,0
20241118,143100,95882762,1900,1900,1900,1900,25
20241118,143000,95835262,1900,1898,1900,1898,4
20241118,142900,95827664,1898,1898,1898,1898,0
20241118,142800,95827664,1898,1898,1898,1898,24
20241118,142700,95782112,1897,1897,1897,1897,0
20241118,142600,95782112,1897,1897,1897,1897,46
20241118,142500,95694850,1897,1897,1897,1897,23
20241118,142400,95651219,1897,1897,1897,1897,0
20241118,142300,95651219,1897,1897,1897,1897,24
20241118,142200,95605691,1897,1897,1897,1897,0
20241118,142100,95605691,1897,1897,1897,1897,24
20241118,142000,95560163,1897,1897,1897,1897,23
20241118,141900,95516532,1896,1896,1896,1896,0
20241118,141800,95516532,1896,1896,1896,1896,2
20241118,141700,95512740,1895,1895,1895,1895,0
20241118,141600,95512740,1895,1896,1896,1895,77
20241118,141500,95366750,1894,1894,1894,1894,11
20241118,141400,95345916,1900,1900,1900,1900,71
20241118,141300,95211016,1900,1899,1900,1899,33
20241118,141200,95148326,1898,1898,1898,1898,0
20241118,141100,95148326,1898,1898,1898,1898,10
20241118,141000,95129346,1897,1897,1897,1897,8
20241118,140900,95114170,1897,1897,1897,1897,0
20241118,140800,95114170,1897,1897,1897,1897,2
20241118,140700,95110376,1895,1895,1895,1895,0
20241118,140600,95110376,1895,1895,1895,1895,20
20241118,140500,95072476,1895,1895,1895,1895,24
20241118,140400,95026996,1898,1898,1898,1898,0
20241118,140300,95026996,1898,1898,1898,1898,0
20241118,140200,95026996,1898,1900,1900,1898,1078
20241118,140100,92980922,1901,1901,1901,1901,23
20241118,140000,92937199,1903,1890,1903,1890,2886
20241118,135900,87481308,1890,1890,1890,1890,95
20241118,135800,87301758,1890,1890,1890,1890,44
20241118,135700,87218598,1890,1891,1891,1890,1918
20241118,135600,83593564,1892,1892,1892,1892,23
20241118,135500,83550048,1893,1909,1909,1893,3074
20241118,135400,77728987,1902,1901,1902,1901,125
20241118,135300,77491274,1901,1898,1901,1898,1089
20241118,135200,75424311,1895,1895,1895,1895,0
20241118,135100,75424311,1895,1895,1895,1895,0
20241118,135000,75424311,1895,1895,1895,1895,0
20241118,134900,75424311,1895,1897,1897,1895,788
20241118,134800,73930935,1898,1898,1898,1898,24
20241118,134700,73885383,1898,1898,1898,1898,0
20241118,134600,73885383,1898,1898,1898,1898,24
20241118,134500,73839831,1896,1896,1896,1896,0
20241118,134400,73839831,1896,1896,1896,1896,0
20241118,134300,73839831,1896,1897,1897,1896,85
20241118,134200,73678648,1898,1898,1898,1898,75
20241118,134100,73536298,1898,1898,1898,1898,24
20241118,134000,73490746,1897,1897,1897,1897,0
20241118,133900,73490746,1897,1898,1898,1897,161
20241118,133800,73185218,1899,1899,1899,1899,24
20241118,133700,73139642,1899,1899,1899,1899,24
20241118,133600,73094066,1899,1899,1899,1899,0
20241118,133500,73094066,1899,1899,1899,1899,24
20241118,133400,73048490,1899,1899,1899,1899,0
20241118,133300,73048490,1899,1899,1899,1899,23
20241118,133200,73004813,1899,1899,1899,1899,24
20241118,133100,72959237,1899,1899,1899,1899,0
20241118,133000,72959237,1899,1899,1899,1899,25
20241118,132900,72911762,1899,1899,1899,1899,0
20241118,132800,72911762,1899,1899,1899,1899,23
20241118,132700,72868085,1899,1899,1899,1899,155
20241118,132600,72573740,1899,1899,1899,1899,0
20241118,132500,72573740,1899,1899,1899,1899,99
20241118,132400,72385739,1899,1899,1899,1899,0
20241118,132300,72385739,1899,1899,1899,1899,23
20241118,132200,72342062,1899,1899,1899,1899,24
20241118,132100,72296486,1899,1899,1899,1899,0
20241118,132000,72296486,1899,1899,1899,1899,24
20241118,131900,72250910,1899,1899,1899,1899,0
20241118,131800,72250910,1899,1899,1899,1899,24
20241118,131700,72205334,1899,1899,1899,1899,23
20241118,131600,72161657,1899,1899,1899,1899,0
20241118,131500,72161657,1899,1899,1899,1899,80
20241118,131400,72009737,1899,1899,1899,1899,0
20241118,131300,72009737,1899,1899,1899,1899,24
20241118,131200,71964161,1899,1899,1899,1899,23
20241118,131100,71920484,1899,1899,1899,1899,0
20241118,131000,71920484,1899,1899,1899,1899,24
20241118,130900,71874908,1899,1899,1899,1899,0
20241118,130800,71874908,1899,1899,1899,1899,129
20241118,130700,71629937,1899,1899,1899,1899,23
20241118,130600,71586260,1899,1899,1899,1899,0
20241118,130500,71586260,1899,1899,1899,1899,24
20241118,130400,71540684,1899,1899,1899,1899,0
20241118,130300,71540684,1899,1899,1899,1899,24
20241118,130200,71495108,1899,1899,1899,1899,24
20241118,130100,71449532,1899,1899,1899,1899,1
20241118,130000,71447633,1899,1899,1899,1899,24
20241118,125900,71402057,1899,1898,1899,1898,2
20241118,125800,71398260,1899,1899,1899,1899,24
20241118,125700,71352684,1899,1899,1899,1899,24
20241118,125600,71307108,1899,1899,1899,1899,0
20241118,125500,71307108,1899,1899,1899,1898,25
20241118,125400,71259634,1899,1899,1899,1899,0
20241118,125300,71259634,1899,1899,1899,1899,24
20241118,125200,71214058,1899,1899,1899,1899,24
20241118,125100,71168482,1899,1899,1899,1899,76
20241118,125000,71024158,1898,1899,1899,1898,25
20241118,124900,70976684,1899,1899,1899,1899,0
20241118,124800,70976684,1899,1899,1899,1899,23
20241118,124700,70933007,1899,1899,1899,1899,24
20241118,124600,70887431,1899,1899,1899,1899,0
20241118,124500,70887431,1899,1899,1899,1899,24
20241118,124400,70841855,1899,1899,1899,1899,0
20241118,124300,70841855,1899,1899,1899,1899,23
20241118,124200,70798178,1899,1899,1899,1899,24
20241118,124100,70752602,1899,1899,1899,1899,0
20241118,124000,70752602,1899,1899,1899,1899,24
20241118,123900,70707026,1899,1899,1899,1899,0
20241118,123800,70707026,1899,1899,1899,1899,23
20241118,123700,70663349,1899,1899,1899,1899,25
20241118,123600,70615874,1899,1899,1899,1899,0
20241118,123500,70615874,1899,1899,1899,1899,24
20241118,123400,70570298,1899,1899,1899,1899,75
20241118,123300,70427873,1899,1899,1899,1899,24
20241118,123200,70382297,1899,1899,1899,1899,23
20241118,123100,70338620,1899,1899,1899,1899,0
20241118,123000,70338620,1899,1900,1900,1899,76
20241118,122900,70194295,1900,1900,1900,1900,48
20241118,122800,70103095,1901,1901,1901,1901,24
20241118,122700,70057471,1901,1901,1901,1901,23
20241118,122600,70013748,1901,1901,1901,1901,0
20241118,122500,70013748,1901,1901,1901,1901,24
20241118,122400,69968124,1901,1901,1901,1901,0
20241118,122300,69968124,1901,1901,1901,1901,24
20241118,122200,69922500,1901,1901,1901,1901,24
20241118,122100,69876876,1901,1901,1901,1901,0
20241118,122000,69876876,1901,1901,1901,1901,23
20241118,121900,69833153,1904,1906,1906,1904,4377
20241118,121800,61499105,1907,1907,1907,1907,25
20241118,121700,61451430,1907,1907,1907,1907,75
20241118,121600,61308405,1905,1905,1905,1905,0
20241118,121500,61308405,1905,1904,1905,1904,12
20241118,121400,61285556,1903,1903,1903,1903,0
20241118,121300,61285556,1903,1903,1903,1903,17
20241118,121200,61253205,1902,1902,1902,1902,13
20241118,121100,61228479,1901,1901,1901,1901,0
20241118,121000,61228479,1901,1900,1901,1900,6
20241118,120900,61217076,1899,1899,1899,1899,2
20241118,120800,61213278,1898,1897,1898,1897,5
20241118,120700,61203790,1897,1897,1897,1897,76
20241118,120600,61059618,1897,1898,1899,1897,2033
20241118,120500,57200072,1898,1898,1898,1898,24
20241118,120400,57154520,1898,1898,1898,1898,23
20241118,120300,57110866,1897,1897,1897,1897,0
20241118,120200,57110866,1897,1897,1897,1897,1002
20241118,120100,55210072,1897,1897,1897,1897,0
20241118,120000,55210072,1897,1897,1897,1897,100
20241118,115900,55020372,1897,1897,1897,1897,23
20241118,115800,54976741,1897,1897,1897,1897,0
20241118,115700,54976741,1897,1897,1897,1897,24
20241118,115600,54931213,1897,1897,1897,1897,2
20241118,115500,54927419,1897,1897,1897,1897,24
20241118,115400,54881891,1897,1897,1897,1897,66
20241118,115300,54756689,1897,1897,1897,1897,5
20241118,115200,54747204,1897,1897,1897,1897,23
20241118,115100,54703573,1897,1897,1897,1897,0
20241118,115000,54703573,1897,1897,1897,1897,24
20241118,114900,54658045,1897,1897,1897,1897,24
20241118,114800,54612517,1897,1897,1897,1897,0
20241118,114700,54612517,1897,1897,1897,1897,23
20241118,114600,54568886,1897,1898,1898,1897,77
20241118,114500,54422742,1899,1899,1899,1899,24
20241118,114400,54377166,1899,1899,1899,1899,24
20241118,114300,54331590,1899,1899,1899,1899,75
20241118,114200,54189165,1899,1899,1899,1899,23
20241118,114100,54145488,1899,1899,1899,1899,0
20241118,114000,54145488,1899,1899,1899,1899,24
20241118,113900,54099912,1899,1899,1899,1899,24
20241118,113800,54054336,1899,1899,1899,1899,0
20241118,113700,54054336,1899,1899,1899,1899,24
20241118,113600,54008760,1899,1899,1899,1899,0
20241118,113500,54008760,1899,1899,1899,1899,23
20241118,113400,53965083,1899,1899,1899,1899,24
20241118,113300,53919507,1899,1899,1899,1899,0
20241118,113200,53919507,1899,1899,1899,1899,24
20241118,113100,53873931,1899,1899,1899,1899,0
20241118,113000,53873931,1899,1899,1899,1899,24
20241118,112900,53828355,1899,1899,1899,1899,24
20241118,112800,53782779,1899,1899,1899,1899,0
20241118,112700,53782779,1899,1899,1899,1899,24
20241118,112600,53737203,1899,1899,1899,1899,76
20241118,112500,53592879,1899,1899,1899,1899,23
20241118,112400,53549202,1899,1899,1899,1899,24
20241118,112300,53503626,1899,1899,1899,1899,0
20241118,112200,53503626,1899,1899,1899,1899,34
20241118,112100,53439060,1899,1899,1899,1899,0
20241118,112000,53439060,1899,1899,1899,1899,24
20241118,111900,53393484,1899,1899,1899,1899,23
20241118,111800,53349807,1899,1899,1899,1899,0
20241118,111700,53349807,1899,1899,1899,1899,24
20241118,111600,53304231,1899,1899,1899,1899,0
20241118,111500,53304231,1899,1899,1899,1899,24
20241118,111400,53258655,1899,1899,1899,1899,23
20241118,111300,53214978,1899,1899,1899,1899,17
20241118,111200,53182695,1899,1899,1899,1899,24
20241118,111100,53137119,1901,1901,1901,1901,24
20241118,111000,53091495,1902,1909,1909,1902,4
20241118,110900,53083866,1909,1909,1909,1909,76
20241118,110800,52938782,1896,1896,1896,1896,0
20241118,110700,52938782,1896,1896,1896,1896,23
20241118,110600,52895174,1896,1896,1896,1896,1058
20241118,110500,50889206,1896,1896,1896,1896,24
20241118,110400,50843702,1896,1896,1896,1896,24
20241118,110300,50798198,1896,1896,1896,1896,0
20241118,110200,50798198,1896,1896,1896,1896,23
20241118,110100,50754590,1896,1896,1896,1896,0
20241118,110000,50754590,1896,1896,1896,1896,25
20241118,105900,50707190,1896,1896,1896,1896,24
20241118,105800,50661686,1896,1896,1896,1896,0
20241118,105700,50661686,1896,1896,1896,1896,23
20241118,105600,50618078,1896,1896,1896,1896,41
20241118,105500,50540342,1896,1896,1896,1896,24
20241118,105400,50494838,1897,1896,1897,1896,193
20241118,105300,50128744,1896,1896,1896,1896,80
20241118,105200,49977064,1896,1896,1896,1896,100
20241118,105100,49787464,1896,1896,1896,1896,1000
20241118,105000,47891464,1896,1896,1896,1896,23
20241118,104900,47847856,1896,1896,1896,1896,25
20241118,104800,47800456,1896,1893,1896,1893,180
20241118,104700,47459516,1893,1893,1893,1893,0
20241118,104600,47459516,1893,1892,1893,1892,2
20241118,104500,47455731,1892,1892,1892,1892,0
20241118,104400,47455731,1892,1892,1892,1892,50
20241118,104300,47361131,1892,1892,1892,1892,0
20241118,104200,47361131,1892,1892,1892,1892,100
20241118,104100,47171931,1892,1892,1892,1892,15
20241118,104000,47143551,1892,1892,1892,1892,0
20241118,103900,47143551,1892,1892,1892,1892,10
20241118,103800,47124631,1892,1892,1892,1892,0
20241118,103700,47124631,1892,1892,1892,1892,0
20241118,103600,47124631,1892,1892,1892,1892,150
20241118,103500,46840831,1892,1892,1892,1892,76
20241118,103400,46697039,1891,1891,1891,1891,343
20241118,103300,46048426,1890,1892,1892,1890,266
20241118,103200,45545499,1893,1893,1893,1893,82
20241118,103100,45390273,1892,1892,1892,1892,0
20241118,103000,45390273,1892,1893,1893,1892,6
20241118,102900,45378920,1893,1892,1893,1892,38
20241118,102800,45306996,1893,1894,1894,1893,760
20241118,102700,43867558,1907,1906,1907,1906,34
20241118,102600,43802730,1908,1908,1908,1908,24
20241118,102500,43756938,1909,1891,1909,1891,26
20241118,102400,43707664,1890,1891,1891,1890,188
20241118,102300,43352256,1891,1891,1891,1891,30
20241118,102200,43295526,1891,1892,1892,1891,137
20241118,102100,43036436,1893,1892,1893,1892,34
20241118,102000,42972098,1891,1891,1891,1891,0
20241118,101900,42972098,1891,1891,1892,1891,2985
20241118,101800,37326463,1891,1894,1894,1890,3076
20241118,101700,31507457,1895,1895,1895,1895,2080
20241118,101600,27565857,1895,1895,1895,1895,0
20241118,101500,27565857,1895,1898,1898,1895,5007
20241118,101400,18074793,1899,1899,1899,1899,24
20241118,101300,18029217,1899,1899,1899,1899,0
20241118,101200,18029217,1899,1899,1899,1899,50
20241118,101100,17934267,1899,1899,1899,1899,23
20241118,101000,17890590,1899,1899,1899,1899,0
20241118,100900,17890590,1899,1899,1899,1899,24
20241118,100800,17845014,1899,1899,1899,1899,0
20241118,100700,17845014,1899,1899,1899,1899,24
20241118,100600,17799438,1899,1899,1899,1899,323
20241118,100500,17186061,1899,1899,1899,1899,250
20241118,100400,16711311,1899,1899,1899,1899,223
20241118,100300,16287834,1899,1899,1899,1899,0
20241118,100200,16287834,1899,1899,1899,1899,24
20241118,100100,16242258,1899,1899,1899,1899,99
20241118,100000,16054257,1899,1899,1899,1899,1
20241118,095900,16052358,1899,1899,1899,1899,24
20241118,095800,16006782,1899,1899,1899,1899,0
20241118,095700,16006782,1899,1899,1899,1899,24
20241118,095600,15961206,1899,1899,1899,1899,24
20241118,095500,15915630,1899,1899,1899,1899,100
20241118,095400,15725730,1899,1899,1899,1899,33
20241118,095300,15663063,1899,1899,1899,1899,10
20241118,095200,15644073,1899,1899,1899,1899,24
20241118,095100,15598497,1899,1899,1899,1899,24
20241118,095000,15552921,1899,1899,1899,1899,0
20241118,094900,15552921,1899,1899,1899,1899,23
20241118,094800,15509244,1899,1899,1899,1899,10
20241118,094700,15490254,1899,1899,1899,1899,24
20241118,094600,15444678,1898,1899,1899,1898,25
20241118,094500,15397204,1899,1899,1899,1899,9
20241118,094400,15380113,1899,1902,1902,1899,3441
20241118,094300,8843296,1903,1903,1903,1903,0
20241118,094200,8843296,1903,1903,1903,1903,2
20241118,094100,8839490,1903,1903,1903,1903,4
20241118,094000,8831878,1903,1903,1903,1903,2
20241118,093900,8828072,1903,1905,1905,1903,3909
20241118,093800,1388932,1907,1906,1907,1906,135
20241118,093700,1131587,1907,1907,1907,1907,0
20241118,093600,1131587,1907,1909,1909,1907,11
20241118,093500,1110608,1912,1912,1912,1912,3
20241118,093400,1104872,1914,1914,1914,1914,0
20241118,093300,1104872,1914,1914,1914,1914,4
20241118,093200,1097216,1914,1914,1914,1914,0
20241118,093100,1097216,1914,1914,1914,1914,1
20241118,093000,1095302,1903,1903,1903,1903,0
20241118,092900,1095302,1903,1903,1903,1903,0
20241118,092800,1095302,1903,1903,1903,1903,0
20241118,092700,1095302,1903,1903,1903,1903,0
20241118,092600,1095302,1903,1903,1903,1903,0
20241118,092500,1095302,1903,1903,1903,1903,0
20241118,092400,1095302,1903,1903,1903,1903,0
20241118,092300,1095302,1903,1903,1903,1903,0
20241118,092200,1095302,1903,1903,1903,1903,0
20241118,092100,1095302,1903,1903,1903,1903,0
20241118,092000,1095302,1903,1903,1903,1903,0
20241118,091900,1095302,1903,1903,1903,1903,0
20241118,091800,1095302,1903,1903,1903,1903,0
20241118,091700,1095302,1903,1903,1903,1903,0
20241118,091600,1095302,1903,1903,1903,1903,0
20241118,091500,1095302,1903,1903,1903,1903,26
20241118,091400,1045824,1914,1914,1914,1914,0
20241118,091300,1045824,1914,1914,1914,1914,0
20241118,091200,1045824,1914,1914,1914,1914,0
20241118,091100,1045824,1914,1914,1914,1914,160
20241118,091000,739584,1914,1914,1914,1914,10
20241118,090900,720444,1914,1914,1914,1914,38
20241118,090800,647712,1913,1913,1913,1913,101
20241118,090700,454499,1900,1900,1900,1900,0
20241118,090600,454499,1900,1900,1900,1900,0
20241118,090500,454499,1900,1900,1900,1900,0
20241118,090400,454499,1900,1900,1900,1900,0
20241118,090300,454499,1900,1909,1909,1900,224
20241118,090200,28653,1912,1912,1912,1912,0
20241118,090100,28653,1912,1912,1912,1912,0
20241118,090000,28653,1912,1912,1912,1912,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183800 105818600 1892 1892 1892 1892 344
3 20241118 183700 105818600 1892 1892 1892 1892 0
4 20241118 183600 105818600 1892 1892 1892 1892 0
5 20241118 183500 105818600 1892 1892 1892 1892 0
6 20241118 183400 105818600 1892 1892 1892 1892 0
7 20241118 183300 105818600 1892 1892 1892 1892 0
8 20241118 183200 105818600 1892 1892 1892 1892 0
9 20241118 183100 105818600 1892 1892 1892 1892 0
10 20241118 183000 105818600 1892 1892 1892 1892 0
11 20241118 182900 105818600 1892 1892 1892 1892 0
12 20241118 182800 105818600 1892 1892 1892 1892 0
13 20241118 182700 105818600 1892 1892 1892 1892 0
14 20241118 182600 105818600 1892 1892 1892 1892 0
15 20241118 182500 105818600 1892 1892 1892 1892 0
16 20241118 182400 105818600 1892 1892 1892 1892 0
17 20241118 182300 105818600 1892 1892 1892 1892 0
18 20241118 182200 105818600 1892 1892 1892 1892 0
19 20241118 182100 105818600 1892 1892 1892 1892 0
20 20241118 182000 105818600 1892 1892 1892 1892 0
21 20241118 181900 105818600 1892 1892 1892 1892 0
22 20241118 181800 105818600 1892 1892 1892 1892 0
23 20241118 181700 105818600 1892 1892 1892 1892 0
24 20241118 181600 105818600 1892 1892 1892 1892 0
25 20241118 181500 105818600 1892 1892 1892 1892 0
26 20241118 181400 105818600 1892 1892 1892 1892 0
27 20241118 181300 105818600 1892 1892 1892 1892 0
28 20241118 181200 105818600 1892 1892 1892 1892 0
29 20241118 181100 105818600 1892 1892 1892 1892 0
30 20241118 181000 105818600 1892 1892 1892 1892 0
31 20241118 180900 105818600 1892 1892 1892 1892 0
32 20241118 180800 105818600 1892 1892 1892 1892 344
33 20241118 180700 105818600 1892 1892 1892 1892 0
34 20241118 180600 105818600 1892 1892 1892 1892 0
35 20241118 180500 105818600 1892 1892 1892 1892 0
36 20241118 180400 105818600 1892 1892 1892 1892 0
37 20241118 180300 105818600 1892 1892 1892 1892 0
38 20241118 180200 105818600 1892 1892 1892 1892 0
39 20241118 180100 105818600 1892 1892 1892 1892 0
40 20241118 180000 105818600 1892 1892 1892 1892 0
41 20241118 175900 105818600 1892 1892 1892 1892 0
42 20241118 175800 105818600 1892 1892 1892 1892 0
43 20241118 175700 105818600 1892 1892 1892 1892 0
44 20241118 175600 105818600 1892 1892 1892 1892 0
45 20241118 175500 105818600 1892 1892 1892 1892 0
46 20241118 175400 105818600 1892 1892 1892 1892 0
47 20241118 175300 105818600 1892 1892 1892 1892 0
48 20241118 175200 105818600 1892 1892 1892 1892 0
49 20241118 175100 105818600 1892 1892 1892 1892 0
50 20241118 175000 105818600 1892 1892 1892 1892 0
51 20241118 174900 105818600 1892 1892 1892 1892 0
52 20241118 174800 105818600 1892 1892 1892 1892 0
53 20241118 174700 105818600 1892 1892 1892 1892 0
54 20241118 174600 105818600 1892 1892 1892 1892 0
55 20241118 174500 105818600 1892 1892 1892 1892 0
56 20241118 174400 105818600 1892 1892 1892 1892 0
57 20241118 174300 105818600 1892 1892 1892 1892 0
58 20241118 174200 105818600 1892 1892 1892 1892 0
59 20241118 174100 105818600 1892 1892 1892 1892 0
60 20241118 174000 105818600 1892 1892 1892 1892 0
61 20241118 173900 105818600 1892 1892 1892 1892 0
62 20241118 173800 105818600 1892 1892 1892 1892 344
63 20241118 173700 105818600 1892 1892 1892 1892 0
64 20241118 173600 105818600 1892 1892 1892 1892 0
65 20241118 173500 105818600 1892 1892 1892 1892 0
66 20241118 173400 105818600 1892 1892 1892 1892 0
67 20241118 173300 105818600 1892 1892 1892 1892 0
68 20241118 173200 105818600 1892 1892 1892 1892 0
69 20241118 173100 105818600 1892 1892 1892 1892 0
70 20241118 173000 105818600 1892 1892 1892 1892 0
71 20241118 172900 105818600 1892 1892 1892 1892 0
72 20241118 172800 105818600 1892 1892 1892 1892 0
73 20241118 172700 105818600 1892 1892 1892 1892 0
74 20241118 172600 105818600 1892 1892 1892 1892 0
75 20241118 172500 105818600 1892 1892 1892 1892 0
76 20241118 172400 105818600 1892 1892 1892 1892 0
77 20241118 172300 105818600 1892 1892 1892 1892 0
78 20241118 172200 105818600 1892 1892 1892 1892 0
79 20241118 172100 105818600 1892 1892 1892 1892 0
80 20241118 172000 105818600 1892 1892 1892 1892 0
81 20241118 171900 105818600 1892 1892 1892 1892 0
82 20241118 171800 105818600 1892 1892 1892 1892 0
83 20241118 171700 105818600 1892 1892 1892 1892 0
84 20241118 171600 105818600 1892 1892 1892 1892 0
85 20241118 171500 105818600 1892 1892 1892 1892 0
86 20241118 171400 105818600 1892 1892 1892 1892 0
87 20241118 171300 105818600 1892 1892 1892 1892 0
88 20241118 171200 105818600 1892 1892 1892 1892 0
89 20241118 171100 105818600 1892 1892 1892 1892 0
90 20241118 171000 105818600 1892 1892 1892 1892 0
91 20241118 170900 105818600 1892 1892 1892 1892 0
92 20241118 170800 105818600 1892 1892 1892 1892 344
93 20241118 170700 105818600 1892 1892 1892 1892 0
94 20241118 170600 105818600 1892 1892 1892 1892 0
95 20241118 170500 105818600 1892 1892 1892 1892 0
96 20241118 170400 105818600 1892 1892 1892 1892 0
97 20241118 170300 105818600 1892 1892 1892 1892 0
98 20241118 170200 105818600 1892 1892 1892 1892 0
99 20241118 170100 105818600 1892 1892 1892 1892 0
100 20241118 170000 105818600 1892 1892 1892 1892 0
101 20241118 165900 105818600 1892 1892 1892 1892 0
102 20241118 165800 105818600 1892 1892 1892 1892 0
103 20241118 165700 105818600 1892 1892 1892 1892 0
104 20241118 165600 105818600 1892 1892 1892 1892 0
105 20241118 165500 105818600 1892 1892 1892 1892 0
106 20241118 165400 105818600 1892 1892 1892 1892 0
107 20241118 165300 105818600 1892 1892 1892 1892 0
108 20241118 165200 105818600 1892 1892 1892 1892 0
109 20241118 165100 105818600 1892 1892 1892 1892 0
110 20241118 165000 105818600 1892 1892 1892 1892 0
111 20241118 164900 105818600 1892 1892 1892 1892 0
112 20241118 164800 105818600 1892 1892 1892 1892 0
113 20241118 164700 105818600 1892 1892 1892 1892 0
114 20241118 164600 105818600 1892 1892 1892 1892 0
115 20241118 164500 105818600 1892 1892 1892 1892 0
116 20241118 164400 105818600 1892 1892 1892 1892 0
117 20241118 164300 105818600 1892 1892 1892 1892 0
118 20241118 164200 105818600 1892 1892 1892 1892 0
119 20241118 164100 105818600 1892 1892 1892 1892 0
120 20241118 164000 105818600 1892 1892 1892 1892 0
121 20241118 163900 105818600 1892 1892 1892 1892 0
122 20241118 163800 105818600 1892 1892 1892 1892 344
123 20241118 163700 105818600 1892 1892 1892 1892 0
124 20241118 163600 105818600 1892 1892 1892 1892 0
125 20241118 163500 105818600 1892 1892 1892 1892 0
126 20241118 163400 105818600 1892 1892 1892 1892 0
127 20241118 163300 105818600 1892 1892 1892 1892 0
128 20241118 163200 105818600 1892 1892 1892 1892 0
129 20241118 163100 105818600 1892 1892 1892 1892 0
130 20241118 163000 105818600 1892 1892 1892 1892 0
131 20241118 162900 105818600 1892 1892 1892 1892 0
132 20241118 162800 105818600 1892 1892 1892 1892 0
133 20241118 162700 105818600 1892 1892 1892 1892 0
134 20241118 162600 105818600 1892 1892 1892 1892 0
135 20241118 162500 105818600 1892 1892 1892 1892 0
136 20241118 162400 105818600 1892 1892 1892 1892 0
137 20241118 162300 105818600 1892 1892 1892 1892 0
138 20241118 162200 105818600 1892 1892 1892 1892 0
139 20241118 162100 105818600 1892 1892 1892 1892 0
140 20241118 162000 105818600 1892 1892 1892 1892 0
141 20241118 161900 105818600 1892 1892 1892 1892 0
142 20241118 161800 105818600 1892 1892 1892 1892 0
143 20241118 161700 105818600 1892 1892 1892 1892 0
144 20241118 161600 105818600 1892 1892 1892 1892 0
145 20241118 161500 105818600 1892 1892 1892 1892 0
146 20241118 161400 105818600 1892 1892 1892 1892 0
147 20241118 161300 105818600 1892 1892 1892 1892 0
148 20241118 161200 105818600 1892 1892 1892 1892 0
149 20241118 161100 105818600 1892 1892 1892 1892 0
150 20241118 161000 105818600 1892 1892 1892 1892 0
151 20241118 160900 105818600 1892 1892 1892 1892 0
152 20241118 160800 105818600 1892 1892 1892 1892 344
153 20241118 160700 105818600 1892 1892 1892 1892 0
154 20241118 160600 105818600 1892 1892 1892 1892 0
155 20241118 160500 105818600 1892 1892 1892 1892 0
156 20241118 160400 105818600 1892 1892 1892 1892 0
157 20241118 160300 105818600 1892 1892 1892 1892 0
158 20241118 160200 105818600 1892 1892 1892 1892 0
159 20241118 160100 105818600 1892 1892 1892 1892 0
160 20241118 160000 105818600 1892 1892 1892 1892 0
161 20241118 155900 105818600 1892 1892 1892 1892 0
162 20241118 155800 105818600 1892 1892 1892 1892 0
163 20241118 155700 105818600 1892 1892 1892 1892 0
164 20241118 155600 105818600 1892 1892 1892 1892 0
165 20241118 155500 105818600 1892 1892 1892 1892 0
166 20241118 155400 105818600 1892 1892 1892 1892 0
167 20241118 155300 105818600 1892 1892 1892 1892 0
168 20241118 155200 105818600 1892 1892 1892 1892 0
169 20241118 155100 105818600 1892 1892 1892 1892 0
170 20241118 155000 105818600 1892 1892 1892 1892 0
171 20241118 154900 105818600 1892 1892 1892 1892 0
172 20241118 154800 105818600 1892 1892 1892 1892 0
173 20241118 154700 105818600 1892 1892 1892 1892 0
174 20241118 154600 105818600 1892 1892 1892 1892 0
175 20241118 154500 105818600 1892 1892 1892 1892 0
176 20241118 154400 105818600 1892 1892 1892 1892 0
177 20241118 154300 105818600 1892 1892 1892 1892 0
178 20241118 154200 105818600 1892 1892 1892 1892 0
179 20241118 154100 105818600 1892 1892 1892 1892 0
180 20241118 154000 105818600 1892 1892 1892 1892 0
181 20241118 153900 105818600 1892 1892 1892 1892 0
182 20241118 153800 105818600 1892 1892 1892 1892 344
183 20241118 153700 105818600 1892 1892 1892 1892 0
184 20241118 153600 105818600 1892 1892 1892 1892 0
185 20241118 153500 105818600 1892 1892 1892 1892 0
186 20241118 153400 105818600 1892 1892 1892 1892 0
187 20241118 153300 105818600 1892 1892 1892 1892 0
188 20241118 153200 105818600 1892 1892 1892 1892 0
189 20241118 153100 105818600 1892 1892 1892 1892 0
190 20241118 153000 105818600 1892 1892 1892 1892 344
191 20241118 152900 105167752 1892 1892 1892 1892 0
192 20241118 152800 105167752 1892 1892 1892 1892 0
193 20241118 152700 105167752 1892 1892 1892 1892 0
194 20241118 152600 105167752 1892 1892 1892 1892 0
195 20241118 152500 105167752 1892 1892 1892 1892 0
196 20241118 152400 105167752 1892 1892 1892 1892 0
197 20241118 152300 105167752 1892 1892 1892 1892 0
198 20241118 152200 105167752 1892 1892 1892 1892 0
199 20241118 152100 105167752 1892 1892 1892 1892 0
200 20241118 152000 105167752 1892 1892 1892 1892 0
201 20241118 151900 105167752 1892 1892 1892 1892 10
202 20241118 151800 105148832 1892 1892 1892 1892 0
203 20241118 151700 105148832 1892 1892 1892 1892 1000
204 20241118 151600 103256832 1892 1892 1892 1891 1026
205 20241118 151500 101315662 1892 1892 1892 1892 853
206 20241118 151400 99701786 1892 1892 1892 1892 24
207 20241118 151300 99656378 1892 1892 1892 1892 24
208 20241118 151200 99610970 1892 1892 1892 1892 0
209 20241118 151100 99610970 1892 1892 1892 1892 24
210 20241118 151000 99565562 1891 1893 1893 1891 50
211 20241118 150900 99470965 1895 1895 1895 1895 0
212 20241118 150800 99470965 1895 1896 1896 1895 27
213 20241118 150700 99419776 1896 1896 1896 1896 0
214 20241118 150600 99419776 1896 1896 1896 1896 24
215 20241118 150500 99374272 1896 1896 1896 1896 23
216 20241118 150400 99330664 1895 1895 1895 1895 0
217 20241118 150300 99330664 1895 1897 1897 1895 540
218 20241118 150200 98306816 1897 1897 1897 1897 0
219 20241118 150100 98306816 1897 1897 1897 1897 24
220 20241118 150000 98261288 1897 1897 1897 1897 24
221 20241118 145900 98215760 1897 1897 1897 1897 0
222 20241118 145800 98215760 1897 1897 1897 1897 23
223 20241118 145700 98172129 1895 1895 1895 1895 11
224 20241118 145600 98151284 1897 1900 1900 1897 81
225 20241118 145500 97997438 1900 1900 1900 1900 24
226 20241118 145400 97951838 1900 1900 1900 1900 0
227 20241118 145300 97951838 1900 1900 1900 1900 633
228 20241118 145200 96749138 1900 1900 1900 1900 0
229 20241118 145100 96749138 1900 1900 1900 1900 24
230 20241118 145000 96703538 1900 1900 1900 1900 75
231 20241118 144900 96561038 1898 1898 1898 1898 10
232 20241118 144800 96542058 1900 1900 1900 1900 0
233 20241118 144700 96542058 1900 1899 1900 1899 35
234 20241118 144600 96475562 1900 1900 1900 1900 24
235 20241118 144500 96429962 1900 1900 1900 1900 24
236 20241118 144400 96384362 1900 1900 1900 1900 0
237 20241118 144300 96384362 1900 1900 1900 1900 24
238 20241118 144200 96338762 1900 1900 1900 1900 0
239 20241118 144100 96338762 1900 1900 1900 1900 23
240 20241118 144000 96295062 1900 1900 1900 1900 24
241 20241118 143900 96249462 1900 1900 1900 1900 0
242 20241118 143800 96249462 1900 1900 1900 1900 47
243 20241118 143700 96160162 1900 1900 1900 1900 0
244 20241118 143600 96160162 1900 1900 1900 1900 23
245 20241118 143500 96116462 1900 1900 1900 1900 24
246 20241118 143400 96070862 1900 1900 1900 1900 0
247 20241118 143300 96070862 1900 1900 1900 1900 99
248 20241118 143200 95882762 1900 1900 1900 1900 0
249 20241118 143100 95882762 1900 1900 1900 1900 25
250 20241118 143000 95835262 1900 1898 1900 1898 4
251 20241118 142900 95827664 1898 1898 1898 1898 0
252 20241118 142800 95827664 1898 1898 1898 1898 24
253 20241118 142700 95782112 1897 1897 1897 1897 0
254 20241118 142600 95782112 1897 1897 1897 1897 46
255 20241118 142500 95694850 1897 1897 1897 1897 23
256 20241118 142400 95651219 1897 1897 1897 1897 0
257 20241118 142300 95651219 1897 1897 1897 1897 24
258 20241118 142200 95605691 1897 1897 1897 1897 0
259 20241118 142100 95605691 1897 1897 1897 1897 24
260 20241118 142000 95560163 1897 1897 1897 1897 23
261 20241118 141900 95516532 1896 1896 1896 1896 0
262 20241118 141800 95516532 1896 1896 1896 1896 2
263 20241118 141700 95512740 1895 1895 1895 1895 0
264 20241118 141600 95512740 1895 1896 1896 1895 77
265 20241118 141500 95366750 1894 1894 1894 1894 11
266 20241118 141400 95345916 1900 1900 1900 1900 71
267 20241118 141300 95211016 1900 1899 1900 1899 33
268 20241118 141200 95148326 1898 1898 1898 1898 0
269 20241118 141100 95148326 1898 1898 1898 1898 10
270 20241118 141000 95129346 1897 1897 1897 1897 8
271 20241118 140900 95114170 1897 1897 1897 1897 0
272 20241118 140800 95114170 1897 1897 1897 1897 2
273 20241118 140700 95110376 1895 1895 1895 1895 0
274 20241118 140600 95110376 1895 1895 1895 1895 20
275 20241118 140500 95072476 1895 1895 1895 1895 24
276 20241118 140400 95026996 1898 1898 1898 1898 0
277 20241118 140300 95026996 1898 1898 1898 1898 0
278 20241118 140200 95026996 1898 1900 1900 1898 1078
279 20241118 140100 92980922 1901 1901 1901 1901 23
280 20241118 140000 92937199 1903 1890 1903 1890 2886
281 20241118 135900 87481308 1890 1890 1890 1890 95
282 20241118 135800 87301758 1890 1890 1890 1890 44
283 20241118 135700 87218598 1890 1891 1891 1890 1918
284 20241118 135600 83593564 1892 1892 1892 1892 23
285 20241118 135500 83550048 1893 1909 1909 1893 3074
286 20241118 135400 77728987 1902 1901 1902 1901 125
287 20241118 135300 77491274 1901 1898 1901 1898 1089
288 20241118 135200 75424311 1895 1895 1895 1895 0
289 20241118 135100 75424311 1895 1895 1895 1895 0
290 20241118 135000 75424311 1895 1895 1895 1895 0
291 20241118 134900 75424311 1895 1897 1897 1895 788
292 20241118 134800 73930935 1898 1898 1898 1898 24
293 20241118 134700 73885383 1898 1898 1898 1898 0
294 20241118 134600 73885383 1898 1898 1898 1898 24
295 20241118 134500 73839831 1896 1896 1896 1896 0
296 20241118 134400 73839831 1896 1896 1896 1896 0
297 20241118 134300 73839831 1896 1897 1897 1896 85
298 20241118 134200 73678648 1898 1898 1898 1898 75
299 20241118 134100 73536298 1898 1898 1898 1898 24
300 20241118 134000 73490746 1897 1897 1897 1897 0
301 20241118 133900 73490746 1897 1898 1898 1897 161
302 20241118 133800 73185218 1899 1899 1899 1899 24
303 20241118 133700 73139642 1899 1899 1899 1899 24
304 20241118 133600 73094066 1899 1899 1899 1899 0
305 20241118 133500 73094066 1899 1899 1899 1899 24
306 20241118 133400 73048490 1899 1899 1899 1899 0
307 20241118 133300 73048490 1899 1899 1899 1899 23
308 20241118 133200 73004813 1899 1899 1899 1899 24
309 20241118 133100 72959237 1899 1899 1899 1899 0
310 20241118 133000 72959237 1899 1899 1899 1899 25
311 20241118 132900 72911762 1899 1899 1899 1899 0
312 20241118 132800 72911762 1899 1899 1899 1899 23
313 20241118 132700 72868085 1899 1899 1899 1899 155
314 20241118 132600 72573740 1899 1899 1899 1899 0
315 20241118 132500 72573740 1899 1899 1899 1899 99
316 20241118 132400 72385739 1899 1899 1899 1899 0
317 20241118 132300 72385739 1899 1899 1899 1899 23
318 20241118 132200 72342062 1899 1899 1899 1899 24
319 20241118 132100 72296486 1899 1899 1899 1899 0
320 20241118 132000 72296486 1899 1899 1899 1899 24
321 20241118 131900 72250910 1899 1899 1899 1899 0
322 20241118 131800 72250910 1899 1899 1899 1899 24
323 20241118 131700 72205334 1899 1899 1899 1899 23
324 20241118 131600 72161657 1899 1899 1899 1899 0
325 20241118 131500 72161657 1899 1899 1899 1899 80
326 20241118 131400 72009737 1899 1899 1899 1899 0
327 20241118 131300 72009737 1899 1899 1899 1899 24
328 20241118 131200 71964161 1899 1899 1899 1899 23
329 20241118 131100 71920484 1899 1899 1899 1899 0
330 20241118 131000 71920484 1899 1899 1899 1899 24
331 20241118 130900 71874908 1899 1899 1899 1899 0
332 20241118 130800 71874908 1899 1899 1899 1899 129
333 20241118 130700 71629937 1899 1899 1899 1899 23
334 20241118 130600 71586260 1899 1899 1899 1899 0
335 20241118 130500 71586260 1899 1899 1899 1899 24
336 20241118 130400 71540684 1899 1899 1899 1899 0
337 20241118 130300 71540684 1899 1899 1899 1899 24
338 20241118 130200 71495108 1899 1899 1899 1899 24
339 20241118 130100 71449532 1899 1899 1899 1899 1
340 20241118 130000 71447633 1899 1899 1899 1899 24
341 20241118 125900 71402057 1899 1898 1899 1898 2
342 20241118 125800 71398260 1899 1899 1899 1899 24
343 20241118 125700 71352684 1899 1899 1899 1899 24
344 20241118 125600 71307108 1899 1899 1899 1899 0
345 20241118 125500 71307108 1899 1899 1899 1898 25
346 20241118 125400 71259634 1899 1899 1899 1899 0
347 20241118 125300 71259634 1899 1899 1899 1899 24
348 20241118 125200 71214058 1899 1899 1899 1899 24
349 20241118 125100 71168482 1899 1899 1899 1899 76
350 20241118 125000 71024158 1898 1899 1899 1898 25
351 20241118 124900 70976684 1899 1899 1899 1899 0
352 20241118 124800 70976684 1899 1899 1899 1899 23
353 20241118 124700 70933007 1899 1899 1899 1899 24
354 20241118 124600 70887431 1899 1899 1899 1899 0
355 20241118 124500 70887431 1899 1899 1899 1899 24
356 20241118 124400 70841855 1899 1899 1899 1899 0
357 20241118 124300 70841855 1899 1899 1899 1899 23
358 20241118 124200 70798178 1899 1899 1899 1899 24
359 20241118 124100 70752602 1899 1899 1899 1899 0
360 20241118 124000 70752602 1899 1899 1899 1899 24
361 20241118 123900 70707026 1899 1899 1899 1899 0
362 20241118 123800 70707026 1899 1899 1899 1899 23
363 20241118 123700 70663349 1899 1899 1899 1899 25
364 20241118 123600 70615874 1899 1899 1899 1899 0
365 20241118 123500 70615874 1899 1899 1899 1899 24
366 20241118 123400 70570298 1899 1899 1899 1899 75
367 20241118 123300 70427873 1899 1899 1899 1899 24
368 20241118 123200 70382297 1899 1899 1899 1899 23
369 20241118 123100 70338620 1899 1899 1899 1899 0
370 20241118 123000 70338620 1899 1900 1900 1899 76
371 20241118 122900 70194295 1900 1900 1900 1900 48
372 20241118 122800 70103095 1901 1901 1901 1901 24
373 20241118 122700 70057471 1901 1901 1901 1901 23
374 20241118 122600 70013748 1901 1901 1901 1901 0
375 20241118 122500 70013748 1901 1901 1901 1901 24
376 20241118 122400 69968124 1901 1901 1901 1901 0
377 20241118 122300 69968124 1901 1901 1901 1901 24
378 20241118 122200 69922500 1901 1901 1901 1901 24
379 20241118 122100 69876876 1901 1901 1901 1901 0
380 20241118 122000 69876876 1901 1901 1901 1901 23
381 20241118 121900 69833153 1904 1906 1906 1904 4377
382 20241118 121800 61499105 1907 1907 1907 1907 25
383 20241118 121700 61451430 1907 1907 1907 1907 75
384 20241118 121600 61308405 1905 1905 1905 1905 0
385 20241118 121500 61308405 1905 1904 1905 1904 12
386 20241118 121400 61285556 1903 1903 1903 1903 0
387 20241118 121300 61285556 1903 1903 1903 1903 17
388 20241118 121200 61253205 1902 1902 1902 1902 13
389 20241118 121100 61228479 1901 1901 1901 1901 0
390 20241118 121000 61228479 1901 1900 1901 1900 6
391 20241118 120900 61217076 1899 1899 1899 1899 2
392 20241118 120800 61213278 1898 1897 1898 1897 5
393 20241118 120700 61203790 1897 1897 1897 1897 76
394 20241118 120600 61059618 1897 1898 1899 1897 2033
395 20241118 120500 57200072 1898 1898 1898 1898 24
396 20241118 120400 57154520 1898 1898 1898 1898 23
397 20241118 120300 57110866 1897 1897 1897 1897 0
398 20241118 120200 57110866 1897 1897 1897 1897 1002
399 20241118 120100 55210072 1897 1897 1897 1897 0
400 20241118 120000 55210072 1897 1897 1897 1897 100
401 20241118 115900 55020372 1897 1897 1897 1897 23
402 20241118 115800 54976741 1897 1897 1897 1897 0
403 20241118 115700 54976741 1897 1897 1897 1897 24
404 20241118 115600 54931213 1897 1897 1897 1897 2
405 20241118 115500 54927419 1897 1897 1897 1897 24
406 20241118 115400 54881891 1897 1897 1897 1897 66
407 20241118 115300 54756689 1897 1897 1897 1897 5
408 20241118 115200 54747204 1897 1897 1897 1897 23
409 20241118 115100 54703573 1897 1897 1897 1897 0
410 20241118 115000 54703573 1897 1897 1897 1897 24
411 20241118 114900 54658045 1897 1897 1897 1897 24
412 20241118 114800 54612517 1897 1897 1897 1897 0
413 20241118 114700 54612517 1897 1897 1897 1897 23
414 20241118 114600 54568886 1897 1898 1898 1897 77
415 20241118 114500 54422742 1899 1899 1899 1899 24
416 20241118 114400 54377166 1899 1899 1899 1899 24
417 20241118 114300 54331590 1899 1899 1899 1899 75
418 20241118 114200 54189165 1899 1899 1899 1899 23
419 20241118 114100 54145488 1899 1899 1899 1899 0
420 20241118 114000 54145488 1899 1899 1899 1899 24
421 20241118 113900 54099912 1899 1899 1899 1899 24
422 20241118 113800 54054336 1899 1899 1899 1899 0
423 20241118 113700 54054336 1899 1899 1899 1899 24
424 20241118 113600 54008760 1899 1899 1899 1899 0
425 20241118 113500 54008760 1899 1899 1899 1899 23
426 20241118 113400 53965083 1899 1899 1899 1899 24
427 20241118 113300 53919507 1899 1899 1899 1899 0
428 20241118 113200 53919507 1899 1899 1899 1899 24
429 20241118 113100 53873931 1899 1899 1899 1899 0
430 20241118 113000 53873931 1899 1899 1899 1899 24
431 20241118 112900 53828355 1899 1899 1899 1899 24
432 20241118 112800 53782779 1899 1899 1899 1899 0
433 20241118 112700 53782779 1899 1899 1899 1899 24
434 20241118 112600 53737203 1899 1899 1899 1899 76
435 20241118 112500 53592879 1899 1899 1899 1899 23
436 20241118 112400 53549202 1899 1899 1899 1899 24
437 20241118 112300 53503626 1899 1899 1899 1899 0
438 20241118 112200 53503626 1899 1899 1899 1899 34
439 20241118 112100 53439060 1899 1899 1899 1899 0
440 20241118 112000 53439060 1899 1899 1899 1899 24
441 20241118 111900 53393484 1899 1899 1899 1899 23
442 20241118 111800 53349807 1899 1899 1899 1899 0
443 20241118 111700 53349807 1899 1899 1899 1899 24
444 20241118 111600 53304231 1899 1899 1899 1899 0
445 20241118 111500 53304231 1899 1899 1899 1899 24
446 20241118 111400 53258655 1899 1899 1899 1899 23
447 20241118 111300 53214978 1899 1899 1899 1899 17
448 20241118 111200 53182695 1899 1899 1899 1899 24
449 20241118 111100 53137119 1901 1901 1901 1901 24
450 20241118 111000 53091495 1902 1909 1909 1902 4
451 20241118 110900 53083866 1909 1909 1909 1909 76
452 20241118 110800 52938782 1896 1896 1896 1896 0
453 20241118 110700 52938782 1896 1896 1896 1896 23
454 20241118 110600 52895174 1896 1896 1896 1896 1058
455 20241118 110500 50889206 1896 1896 1896 1896 24
456 20241118 110400 50843702 1896 1896 1896 1896 24
457 20241118 110300 50798198 1896 1896 1896 1896 0
458 20241118 110200 50798198 1896 1896 1896 1896 23
459 20241118 110100 50754590 1896 1896 1896 1896 0
460 20241118 110000 50754590 1896 1896 1896 1896 25
461 20241118 105900 50707190 1896 1896 1896 1896 24
462 20241118 105800 50661686 1896 1896 1896 1896 0
463 20241118 105700 50661686 1896 1896 1896 1896 23
464 20241118 105600 50618078 1896 1896 1896 1896 41
465 20241118 105500 50540342 1896 1896 1896 1896 24
466 20241118 105400 50494838 1897 1896 1897 1896 193
467 20241118 105300 50128744 1896 1896 1896 1896 80
468 20241118 105200 49977064 1896 1896 1896 1896 100
469 20241118 105100 49787464 1896 1896 1896 1896 1000
470 20241118 105000 47891464 1896 1896 1896 1896 23
471 20241118 104900 47847856 1896 1896 1896 1896 25
472 20241118 104800 47800456 1896 1893 1896 1893 180
473 20241118 104700 47459516 1893 1893 1893 1893 0
474 20241118 104600 47459516 1893 1892 1893 1892 2
475 20241118 104500 47455731 1892 1892 1892 1892 0
476 20241118 104400 47455731 1892 1892 1892 1892 50
477 20241118 104300 47361131 1892 1892 1892 1892 0
478 20241118 104200 47361131 1892 1892 1892 1892 100
479 20241118 104100 47171931 1892 1892 1892 1892 15
480 20241118 104000 47143551 1892 1892 1892 1892 0
481 20241118 103900 47143551 1892 1892 1892 1892 10
482 20241118 103800 47124631 1892 1892 1892 1892 0
483 20241118 103700 47124631 1892 1892 1892 1892 0
484 20241118 103600 47124631 1892 1892 1892 1892 150
485 20241118 103500 46840831 1892 1892 1892 1892 76
486 20241118 103400 46697039 1891 1891 1891 1891 343
487 20241118 103300 46048426 1890 1892 1892 1890 266
488 20241118 103200 45545499 1893 1893 1893 1893 82
489 20241118 103100 45390273 1892 1892 1892 1892 0
490 20241118 103000 45390273 1892 1893 1893 1892 6
491 20241118 102900 45378920 1893 1892 1893 1892 38
492 20241118 102800 45306996 1893 1894 1894 1893 760
493 20241118 102700 43867558 1907 1906 1907 1906 34
494 20241118 102600 43802730 1908 1908 1908 1908 24
495 20241118 102500 43756938 1909 1891 1909 1891 26
496 20241118 102400 43707664 1890 1891 1891 1890 188
497 20241118 102300 43352256 1891 1891 1891 1891 30
498 20241118 102200 43295526 1891 1892 1892 1891 137
499 20241118 102100 43036436 1893 1892 1893 1892 34
500 20241118 102000 42972098 1891 1891 1891 1891 0
501 20241118 101900 42972098 1891 1891 1892 1891 2985
502 20241118 101800 37326463 1891 1894 1894 1890 3076
503 20241118 101700 31507457 1895 1895 1895 1895 2080
504 20241118 101600 27565857 1895 1895 1895 1895 0
505 20241118 101500 27565857 1895 1898 1898 1895 5007
506 20241118 101400 18074793 1899 1899 1899 1899 24
507 20241118 101300 18029217 1899 1899 1899 1899 0
508 20241118 101200 18029217 1899 1899 1899 1899 50
509 20241118 101100 17934267 1899 1899 1899 1899 23
510 20241118 101000 17890590 1899 1899 1899 1899 0
511 20241118 100900 17890590 1899 1899 1899 1899 24
512 20241118 100800 17845014 1899 1899 1899 1899 0
513 20241118 100700 17845014 1899 1899 1899 1899 24
514 20241118 100600 17799438 1899 1899 1899 1899 323
515 20241118 100500 17186061 1899 1899 1899 1899 250
516 20241118 100400 16711311 1899 1899 1899 1899 223
517 20241118 100300 16287834 1899 1899 1899 1899 0
518 20241118 100200 16287834 1899 1899 1899 1899 24
519 20241118 100100 16242258 1899 1899 1899 1899 99
520 20241118 100000 16054257 1899 1899 1899 1899 1
521 20241118 095900 16052358 1899 1899 1899 1899 24
522 20241118 095800 16006782 1899 1899 1899 1899 0
523 20241118 095700 16006782 1899 1899 1899 1899 24
524 20241118 095600 15961206 1899 1899 1899 1899 24
525 20241118 095500 15915630 1899 1899 1899 1899 100
526 20241118 095400 15725730 1899 1899 1899 1899 33
527 20241118 095300 15663063 1899 1899 1899 1899 10
528 20241118 095200 15644073 1899 1899 1899 1899 24
529 20241118 095100 15598497 1899 1899 1899 1899 24
530 20241118 095000 15552921 1899 1899 1899 1899 0
531 20241118 094900 15552921 1899 1899 1899 1899 23
532 20241118 094800 15509244 1899 1899 1899 1899 10
533 20241118 094700 15490254 1899 1899 1899 1899 24
534 20241118 094600 15444678 1898 1899 1899 1898 25
535 20241118 094500 15397204 1899 1899 1899 1899 9
536 20241118 094400 15380113 1899 1902 1902 1899 3441
537 20241118 094300 8843296 1903 1903 1903 1903 0
538 20241118 094200 8843296 1903 1903 1903 1903 2
539 20241118 094100 8839490 1903 1903 1903 1903 4
540 20241118 094000 8831878 1903 1903 1903 1903 2
541 20241118 093900 8828072 1903 1905 1905 1903 3909
542 20241118 093800 1388932 1907 1906 1907 1906 135
543 20241118 093700 1131587 1907 1907 1907 1907 0
544 20241118 093600 1131587 1907 1909 1909 1907 11
545 20241118 093500 1110608 1912 1912 1912 1912 3
546 20241118 093400 1104872 1914 1914 1914 1914 0
547 20241118 093300 1104872 1914 1914 1914 1914 4
548 20241118 093200 1097216 1914 1914 1914 1914 0
549 20241118 093100 1097216 1914 1914 1914 1914 1
550 20241118 093000 1095302 1903 1903 1903 1903 0
551 20241118 092900 1095302 1903 1903 1903 1903 0
552 20241118 092800 1095302 1903 1903 1903 1903 0
553 20241118 092700 1095302 1903 1903 1903 1903 0
554 20241118 092600 1095302 1903 1903 1903 1903 0
555 20241118 092500 1095302 1903 1903 1903 1903 0
556 20241118 092400 1095302 1903 1903 1903 1903 0
557 20241118 092300 1095302 1903 1903 1903 1903 0
558 20241118 092200 1095302 1903 1903 1903 1903 0
559 20241118 092100 1095302 1903 1903 1903 1903 0
560 20241118 092000 1095302 1903 1903 1903 1903 0
561 20241118 091900 1095302 1903 1903 1903 1903 0
562 20241118 091800 1095302 1903 1903 1903 1903 0
563 20241118 091700 1095302 1903 1903 1903 1903 0
564 20241118 091600 1095302 1903 1903 1903 1903 0
565 20241118 091500 1095302 1903 1903 1903 1903 26
566 20241118 091400 1045824 1914 1914 1914 1914 0
567 20241118 091300 1045824 1914 1914 1914 1914 0
568 20241118 091200 1045824 1914 1914 1914 1914 0
569 20241118 091100 1045824 1914 1914 1914 1914 160
570 20241118 091000 739584 1914 1914 1914 1914 10
571 20241118 090900 720444 1914 1914 1914 1914 38
572 20241118 090800 647712 1913 1913 1913 1913 101
573 20241118 090700 454499 1900 1900 1900 1900 0
574 20241118 090600 454499 1900 1900 1900 1900 0
575 20241118 090500 454499 1900 1900 1900 1900 0
576 20241118 090400 454499 1900 1900 1900 1900 0
577 20241118 090300 454499 1900 1909 1909 1900 224
578 20241118 090200 28653 1912 1912 1912 1912 0
579 20241118 090100 28653 1912 1912 1912 1912 0
580 20241118 090000 28653 1912 1912 1912 1912 6