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

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
058110/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1960,1961,1983,1931,86476,168958197,00,0.00,N,5,-16,
20250417,1976,1931,1979,1928,27037,52632243,00,0.00,N,2,49,
20250416,1927,1950,1980,1838,138717,268895659,00,0.00,N,5,-29,
20250415,1956,1913,1957,1913,42375,82321519,00,0.00,N,2,43,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1960 1961 1983 1931 86476 168958197 00 0.00 N 5 -16
3 20250417 1976 1931 1979 1928 27037 52632243 00 0.00 N 2 49
4 20250416 1927 1950 1980 1838 138717 268895659 00 0.00 N 5 -29
5 20250415 1956 1913 1957 1913 42375 82321519 00 0.00 N 2 43

623
058110/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192100,168572077,1960,1960,1960,1960,864
20250418,192000,168572077,1960,1960,1960,1960,0
20250418,191900,168572077,1960,1960,1960,1960,0
20250418,191800,168572077,1960,1960,1960,1960,0
20250418,191700,168572077,1960,1960,1960,1960,0
20250418,191600,168572077,1960,1960,1960,1960,0
20250418,191500,168572077,1960,1960,1960,1960,0
20250418,191400,168572077,1960,1960,1960,1960,0
20250418,191300,168572077,1960,1960,1960,1960,0
20250418,191200,168572077,1960,1960,1960,1960,0
20250418,191100,168572077,1960,1960,1960,1960,0
20250418,191000,168572077,1960,1960,1960,1960,0
20250418,190900,168572077,1960,1960,1960,1960,0
20250418,190800,168572077,1960,1960,1960,1960,0
20250418,190700,168572077,1960,1960,1960,1960,0
20250418,190600,168572077,1960,1960,1960,1960,0
20250418,190500,168572077,1960,1960,1960,1960,0
20250418,190400,168572077,1960,1960,1960,1960,0
20250418,190300,168572077,1960,1960,1960,1960,0
20250418,190200,168572077,1960,1960,1960,1960,0
20250418,190100,168572077,1960,1960,1960,1960,0
20250418,190000,168572077,1960,1960,1960,1960,0
20250418,185900,168572077,1960,1960,1960,1960,0
20250418,185800,168572077,1960,1960,1960,1960,0
20250418,185700,168572077,1960,1960,1960,1960,0
20250418,185600,168572077,1960,1960,1960,1960,0
20250418,185500,168572077,1960,1960,1960,1960,0
20250418,185400,168572077,1960,1960,1960,1960,0
20250418,185300,168572077,1960,1960,1960,1960,0
20250418,185200,168572077,1960,1960,1960,1960,0
20250418,185100,168572077,1960,1960,1960,1960,864
20250418,185000,168572077,1960,1960,1960,1960,0
20250418,184900,168572077,1960,1960,1960,1960,0
20250418,184800,168572077,1960,1960,1960,1960,0
20250418,184700,168572077,1960,1960,1960,1960,0
20250418,184600,168572077,1960,1960,1960,1960,0
20250418,184500,168572077,1960,1960,1960,1960,0
20250418,184400,168572077,1960,1960,1960,1960,0
20250418,184300,168572077,1960,1960,1960,1960,0
20250418,184200,168572077,1960,1960,1960,1960,0
20250418,184100,168572077,1960,1960,1960,1960,0
20250418,184000,168572077,1960,1960,1960,1960,0
20250418,183900,168572077,1960,1960,1960,1960,0
20250418,183800,168572077,1960,1960,1960,1960,0
20250418,183700,168572077,1960,1960,1960,1960,0
20250418,183600,168572077,1960,1960,1960,1960,0
20250418,183500,168572077,1960,1960,1960,1960,0
20250418,183400,168572077,1960,1960,1960,1960,0
20250418,183300,168572077,1960,1960,1960,1960,0
20250418,183200,168572077,1960,1960,1960,1960,0
20250418,183100,168572077,1960,1960,1960,1960,0
20250418,183000,168572077,1960,1960,1960,1960,0
20250418,182900,168572077,1960,1960,1960,1960,0
20250418,182800,168572077,1960,1960,1960,1960,0
20250418,182700,168572077,1960,1960,1960,1960,0
20250418,182600,168572077,1960,1960,1960,1960,0
20250418,182500,168572077,1960,1960,1960,1960,0
20250418,182400,168572077,1960,1960,1960,1960,0
20250418,182300,168572077,1960,1960,1960,1960,0
20250418,182200,168572077,1960,1960,1960,1960,0
20250418,182100,168572077,1960,1960,1960,1960,864
20250418,182000,168572077,1960,1960,1960,1960,0
20250418,181900,168572077,1960,1960,1960,1960,0
20250418,181800,168572077,1960,1960,1960,1960,0
20250418,181700,168572077,1960,1960,1960,1960,0
20250418,181600,168572077,1960,1960,1960,1960,0
20250418,181500,168572077,1960,1960,1960,1960,0
20250418,181400,168572077,1960,1960,1960,1960,0
20250418,181300,168572077,1960,1960,1960,1960,0
20250418,181200,168572077,1960,1960,1960,1960,0
20250418,181100,168572077,1960,1960,1960,1960,0
20250418,181000,168572077,1960,1960,1960,1960,0
20250418,180900,168572077,1960,1960,1960,1960,0
20250418,180800,168572077,1960,1960,1960,1960,0
20250418,180700,168572077,1960,1960,1960,1960,0
20250418,180600,168572077,1960,1960,1960,1960,0
20250418,180500,168572077,1960,1960,1960,1960,0
20250418,180400,168572077,1960,1960,1960,1960,0
20250418,180300,168572077,1960,1960,1960,1960,0
20250418,180200,168572077,1960,1960,1960,1960,0
20250418,180100,168572077,1960,1960,1960,1960,0
20250418,180000,168572077,1960,1960,1960,1960,0
20250418,175900,168572077,1960,1960,1960,1960,0
20250418,175800,168572077,1960,1960,1960,1960,0
20250418,175700,168572077,1960,1960,1960,1960,0
20250418,175600,168572077,1960,1960,1960,1960,0
20250418,175500,168572077,1960,1960,1960,1960,0
20250418,175400,168572077,1960,1960,1960,1960,0
20250418,175300,168572077,1960,1960,1960,1960,0
20250418,175200,168572077,1960,1960,1960,1960,0
20250418,175100,168572077,1960,1960,1960,1960,864
20250418,175000,168572077,1960,1960,1960,1960,0
20250418,174900,168572077,1960,1960,1960,1960,0
20250418,174800,168572077,1960,1960,1960,1960,0
20250418,174700,168572077,1960,1960,1960,1960,0
20250418,174600,168572077,1960,1960,1960,1960,0
20250418,174500,168572077,1960,1960,1960,1960,0
20250418,174400,168572077,1960,1960,1960,1960,0
20250418,174300,168572077,1960,1960,1960,1960,0
20250418,174200,168572077,1960,1960,1960,1960,0
20250418,174100,168572077,1960,1960,1960,1960,0
20250418,174000,168572077,1960,1960,1960,1960,0
20250418,173900,168572077,1960,1960,1960,1960,0
20250418,173800,168572077,1960,1960,1960,1960,0
20250418,173700,168572077,1960,1960,1960,1960,0
20250418,173600,168572077,1960,1960,1960,1960,0
20250418,173500,168572077,1960,1960,1960,1960,0
20250418,173400,168572077,1960,1960,1960,1960,0
20250418,173300,168572077,1960,1960,1960,1960,0
20250418,173200,168572077,1960,1960,1960,1960,0
20250418,173100,168572077,1960,1960,1960,1960,0
20250418,173000,168572077,1960,1960,1960,1960,0
20250418,172900,168572077,1960,1960,1960,1960,0
20250418,172800,168572077,1960,1960,1960,1960,0
20250418,172700,168572077,1960,1960,1960,1960,0
20250418,172600,168572077,1960,1960,1960,1960,0
20250418,172500,168572077,1960,1960,1960,1960,0
20250418,172400,168572077,1960,1960,1960,1960,0
20250418,172300,168572077,1960,1960,1960,1960,0
20250418,172200,168572077,1960,1960,1960,1960,0
20250418,172100,168572077,1960,1960,1960,1960,864
20250418,172000,168572077,1960,1960,1960,1960,0
20250418,171900,168572077,1960,1960,1960,1960,0
20250418,171800,168572077,1960,1960,1960,1960,0
20250418,171700,168572077,1960,1960,1960,1960,0
20250418,171600,168572077,1960,1960,1960,1960,0
20250418,171500,168572077,1960,1960,1960,1960,0
20250418,171400,168572077,1960,1960,1960,1960,0
20250418,171300,168572077,1960,1960,1960,1960,0
20250418,171200,168572077,1960,1960,1960,1960,0
20250418,171100,168572077,1960,1960,1960,1960,0
20250418,171000,168572077,1960,1960,1960,1960,0
20250418,170900,168572077,1960,1960,1960,1960,0
20250418,170800,168572077,1960,1960,1960,1960,0
20250418,170700,168572077,1960,1960,1960,1960,0
20250418,170600,168572077,1960,1960,1960,1960,0
20250418,170500,168572077,1960,1960,1960,1960,0
20250418,170400,168572077,1960,1960,1960,1960,0
20250418,170300,168572077,1960,1960,1960,1960,0
20250418,170200,168572077,1960,1960,1960,1960,0
20250418,170100,168572077,1960,1960,1960,1960,0
20250418,170000,168572077,1960,1960,1960,1960,0
20250418,165900,168572077,1960,1960,1960,1960,0
20250418,165800,168572077,1960,1960,1960,1960,0
20250418,165700,168572077,1960,1960,1960,1960,0
20250418,165600,168572077,1960,1960,1960,1960,0
20250418,165500,168572077,1960,1960,1960,1960,0
20250418,165400,168572077,1960,1960,1960,1960,0
20250418,165300,168572077,1960,1960,1960,1960,0
20250418,165200,168572077,1960,1960,1960,1960,0
20250418,165100,168572077,1960,1960,1960,1960,864
20250418,165000,168572077,1960,1960,1960,1960,0
20250418,164900,168572077,1960,1960,1960,1960,0
20250418,164800,168572077,1960,1960,1960,1960,0
20250418,164700,168572077,1960,1960,1960,1960,0
20250418,164600,168572077,1960,1960,1960,1960,0
20250418,164500,168572077,1960,1960,1960,1960,0
20250418,164400,168572077,1960,1960,1960,1960,0
20250418,164300,168572077,1960,1960,1960,1960,0
20250418,164200,168572077,1960,1960,1960,1960,0
20250418,164100,168572077,1960,1960,1960,1960,0
20250418,164000,168572077,1960,1960,1960,1960,0
20250418,163900,168572077,1960,1960,1960,1960,0
20250418,163800,168572077,1960,1960,1960,1960,0
20250418,163700,168572077,1960,1960,1960,1960,0
20250418,163600,168572077,1960,1960,1960,1960,0
20250418,163500,168572077,1960,1960,1960,1960,0
20250418,163400,168572077,1960,1960,1960,1960,0
20250418,163300,168572077,1960,1960,1960,1960,0
20250418,163200,168572077,1960,1960,1960,1960,0
20250418,163100,168572077,1960,1960,1960,1960,0
20250418,163000,168572077,1960,1960,1960,1960,0
20250418,162900,168572077,1960,1960,1960,1960,0
20250418,162800,168572077,1960,1960,1960,1960,0
20250418,162700,168572077,1960,1960,1960,1960,0
20250418,162600,168572077,1960,1960,1960,1960,0
20250418,162500,168572077,1960,1960,1960,1960,0
20250418,162400,168572077,1960,1960,1960,1960,0
20250418,162300,168572077,1960,1960,1960,1960,0
20250418,162200,168572077,1960,1960,1960,1960,0
20250418,162100,168572077,1960,1960,1960,1960,864
20250418,162000,168572077,1960,1960,1960,1960,0
20250418,161900,168572077,1960,1960,1960,1960,0
20250418,161800,168572077,1960,1960,1960,1960,0
20250418,161700,168572077,1960,1960,1960,1960,0
20250418,161600,168572077,1960,1960,1960,1960,0
20250418,161500,168572077,1960,1960,1960,1960,0
20250418,161400,168572077,1960,1960,1960,1960,0
20250418,161300,168572077,1960,1960,1960,1960,0
20250418,161200,168572077,1960,1960,1960,1960,0
20250418,161100,168572077,1960,1960,1960,1960,0
20250418,161000,168572077,1960,1960,1960,1960,0
20250418,160900,168572077,1960,1960,1960,1960,0
20250418,160800,168572077,1960,1960,1960,1960,0
20250418,160700,168572077,1960,1960,1960,1960,0
20250418,160600,168572077,1960,1960,1960,1960,0
20250418,160500,168572077,1960,1960,1960,1960,0
20250418,160400,168572077,1960,1960,1960,1960,0
20250418,160300,168572077,1960,1960,1960,1960,0
20250418,160200,168572077,1960,1960,1960,1960,0
20250418,160100,168572077,1960,1960,1960,1960,0
20250418,160000,168572077,1960,1960,1960,1960,0
20250418,155900,168572077,1960,1960,1960,1960,0
20250418,155800,168572077,1960,1960,1960,1960,0
20250418,155700,168572077,1960,1960,1960,1960,0
20250418,155600,168572077,1960,1960,1960,1960,0
20250418,155500,168572077,1960,1960,1960,1960,0
20250418,155400,168572077,1960,1960,1960,1960,0
20250418,155300,168572077,1960,1960,1960,1960,0
20250418,155200,168572077,1960,1960,1960,1960,0
20250418,155100,168572077,1960,1960,1960,1960,864
20250418,155000,168572077,1960,1960,1960,1960,0
20250418,154900,168572077,1960,1960,1960,1960,0
20250418,154800,168572077,1960,1960,1960,1960,0
20250418,154700,168572077,1960,1960,1960,1960,0
20250418,154600,168572077,1960,1960,1960,1960,0
20250418,154500,168572077,1960,1960,1960,1960,0
20250418,154400,168572077,1960,1960,1960,1960,0
20250418,154300,168572077,1960,1960,1960,1960,0
20250418,154200,168572077,1960,1960,1960,1960,0
20250418,154100,168572077,1960,1960,1960,1960,0
20250418,154000,168572077,1960,1960,1960,1960,0
20250418,153900,168572077,1960,1960,1960,1960,0
20250418,153800,168572077,1960,1960,1960,1960,0
20250418,153700,168572077,1960,1960,1960,1960,0
20250418,153600,168572077,1960,1960,1960,1960,0
20250418,153500,168572077,1960,1960,1960,1960,0
20250418,153400,168572077,1960,1960,1960,1960,0
20250418,153300,168572077,1960,1960,1960,1960,0
20250418,153200,168572077,1960,1960,1960,1960,0
20250418,153100,168572077,1960,1960,1960,1960,0
20250418,153000,168572077,1960,1960,1960,1960,864
20250418,152900,166878637,1967,1967,1967,1967,0
20250418,152800,166878637,1967,1967,1967,1967,0
20250418,152700,166878637,1967,1967,1967,1967,0
20250418,152600,166878637,1967,1967,1967,1967,0
20250418,152500,166878637,1967,1967,1967,1967,0
20250418,152400,166878637,1967,1967,1967,1967,0
20250418,152300,166878637,1967,1967,1967,1967,0
20250418,152200,166878637,1967,1967,1967,1967,0
20250418,152100,166878637,1967,1967,1967,1967,0
20250418,152000,166878637,1967,1967,1967,1967,0
20250418,151900,166878637,1967,1967,1967,1965,234
20250418,151800,166418545,1967,1969,1969,1967,122
20250418,151700,166178382,1969,1970,1970,1969,50
20250418,151600,166079919,1970,1970,1970,1970,303
20250418,151500,165483009,1970,1970,1970,1970,35
20250418,151400,165414059,1970,1970,1970,1970,247
20250418,151300,164927469,1970,1970,1970,1970,93
20250418,151200,164744259,1970,1970,1970,1970,52
20250418,151100,164641819,1970,1970,1970,1970,29
20250418,151000,164584689,1970,1970,1970,1970,47
20250418,150900,164492099,1970,1970,1970,1970,506
20250418,150800,163495279,1970,1970,1970,1970,30
20250418,150700,163436179,1970,1969,1970,1969,6
20250418,150600,163424360,1970,1971,1971,1970,874
20250418,150500,161702548,1970,1971,1971,1970,51
20250418,150400,161602063,1971,1971,1971,1971,1
20250418,150300,161600092,1972,1975,1975,1972,638
20250418,150200,160341264,1976,1976,1976,1976,8
20250418,150100,160325456,1976,1976,1976,1976,0
20250418,150000,160325456,1976,1976,1976,1976,0
20250418,145900,160325456,1976,1976,1976,1976,0
20250418,145800,160325456,1976,1974,1976,1974,34
20250418,145700,160258338,1974,1974,1974,1974,10
20250418,145600,160238598,1974,1974,1974,1974,200
20250418,145500,159843798,1974,1974,1974,1974,0
20250418,145400,159843798,1974,1966,1974,1966,299
20250418,145300,159253981,1971,1973,1973,1971,146
20250418,145200,158965991,1974,1974,1974,1974,12
20250418,145100,158942303,1977,1977,1977,1977,1
20250418,145000,158940326,1978,1978,1978,1978,0
20250418,144900,158940326,1978,1978,1978,1978,0
20250418,144800,158940326,1978,1976,1979,1976,3646
20250418,144700,151729334,1978,1978,1978,1978,0
20250418,144600,151729334,1978,1975,1978,1973,4432
20250418,144500,142984763,1982,1982,1982,1982,1
20250418,144400,142982781,1983,1983,1983,1983,0
20250418,144300,142982781,1983,1982,1983,1982,30
20250418,144200,142923293,1974,1973,1974,1972,4859
20250418,144100,133336343,1973,1973,1975,1972,2477
20250418,144000,128449119,1973,1973,1973,1973,2994
20250418,143900,122541957,1973,1972,1978,1972,7106
20250418,143800,108509759,1973,1973,1973,1973,0
20250418,143700,108509759,1973,1964,1973,1963,1501
20250418,143600,105561925,1965,1963,1965,1963,1320
20250418,143500,102970761,1963,1963,1963,1963,3
20250418,143400,102964872,1963,1939,1963,1939,1156
20250418,143300,100710158,1950,1944,1950,1939,302
20250418,143200,100124223,1950,1946,1950,1945,1343
20250418,143100,97512012,1946,1946,1946,1946,0
20250418,143000,97512012,1946,1946,1946,1946,0
20250418,142900,97512012,1946,1946,1946,1946,1
20250418,142800,97510066,1947,1948,1948,1947,103
20250418,142700,97309505,1948,1949,1949,1948,57
20250418,142600,97198464,1948,1948,1948,1948,0
20250418,142500,97198464,1948,1948,1948,1948,23
20250418,142400,97153660,1950,1950,1950,1950,0
20250418,142300,97153660,1950,1950,1950,1950,18
20250418,142200,97118560,1948,1948,1948,1948,13
20250418,142100,97093236,1950,1950,1950,1950,0
20250418,142000,97093236,1950,1950,1950,1950,0
20250418,141900,97093236,1950,1950,1950,1950,0
20250418,141800,97093236,1950,1949,1950,1949,57
20250418,141700,96982087,1950,1949,1950,1949,66
20250418,141600,96853388,1950,1942,1950,1942,113
20250418,141500,96633057,1950,1949,1950,1947,44
20250418,141400,96547375,1950,1950,1950,1950,312
20250418,141300,95938975,1958,1952,1958,1951,166
20250418,141200,95614939,1958,1958,1958,1958,90
20250418,141100,95438719,1958,1957,1958,1957,275
20250418,141000,94900270,1959,1959,1963,1948,150
20250418,140900,94606892,1963,1937,1963,1936,5016
20250418,140800,84880196,1939,1939,1939,1937,226
20250418,140700,84442362,1939,1939,1939,1939,0
20250418,140600,84442362,1939,1939,1939,1939,0
20250418,140500,84442362,1939,1935,1939,1935,4819
20250418,140400,75114622,1935,1935,1935,1933,40
20250418,140300,75037280,1935,1935,1935,1935,256
20250418,140200,74541920,1935,1935,1935,1935,1
20250418,140100,74539985,1933,1935,1935,1932,2404
20250418,140000,69889333,1935,1935,1935,1935,0
20250418,135900,69889333,1935,1931,1935,1931,6300
20250418,135800,57717741,1931,1931,1931,1931,7
20250418,135700,57704224,1931,1933,1933,1931,623
20250418,135600,56500802,1933,1933,1933,1933,0
20250418,135500,56500802,1933,1933,1933,1933,5
20250418,135400,56491137,1934,1934,1934,1934,0
20250418,135300,56491137,1934,1934,1934,1934,0
20250418,135200,56491137,1934,1934,1934,1933,129
20250418,135100,56241752,1934,1934,1934,1934,0
20250418,135000,56241752,1934,1934,1934,1934,1
20250418,134900,56239818,1935,1938,1938,1935,954
20250418,134800,54393130,1939,1939,1939,1939,20
20250418,134700,54354350,1939,1938,1939,1938,398
20250418,134600,53582629,1940,1934,1940,1934,5471
20250418,134500,42997309,1935,1934,1935,1934,989
20250418,134400,41084557,1934,1934,1934,1934,559
20250418,134300,40003451,1934,1934,1934,1934,5
20250418,134200,39993781,1934,1939,1939,1934,2201
20250418,134100,35733366,1939,1939,1939,1939,0
20250418,134000,35733366,1939,1939,1939,1939,1
20250418,133900,35731427,1940,1940,1940,1940,241
20250418,133800,35263887,1939,1942,1942,1939,1335
20250418,133700,32673899,1943,1946,1946,1943,1630
20250418,133600,29503980,1946,1946,1947,1946,587
20250418,133500,28361107,1947,1948,1948,1947,560
20250418,133400,27270784,1950,1950,1950,1950,1
20250418,133300,27268834,1951,1951,1951,1951,0
20250418,133200,27268834,1951,1951,1951,1951,0
20250418,133100,27268834,1951,1947,1951,1947,10
20250418,133000,27249354,1947,1949,1949,1947,6
20250418,132900,27237668,1949,1949,1949,1949,1
20250418,132800,27235719,1952,1954,1954,1951,1652
20250418,132700,24011368,1953,1953,1953,1953,1
20250418,132600,24009415,1954,1954,1954,1954,281
20250418,132500,23460341,1951,1951,1951,1951,1
20250418,132400,23458390,1954,1955,1955,1951,1024
20250418,132300,21459532,1954,1954,1954,1954,0
20250418,132200,21459532,1954,1954,1954,1954,0
20250418,132100,21459532,1954,1954,1954,1954,0
20250418,132000,21459532,1954,1954,1954,1954,0
20250418,131900,21459532,1954,1954,1954,1954,0
20250418,131800,21459532,1954,1954,1954,1954,6
20250418,131700,21447808,1955,1955,1955,1955,0
20250418,131600,21447808,1955,1955,1955,1955,0
20250418,131500,21447808,1955,1955,1955,1955,0
20250418,131400,21447808,1955,1955,1955,1955,0
20250418,131300,21447808,1955,1955,1955,1955,0
20250418,131200,21447808,1955,1955,1955,1955,0
20250418,131100,21447808,1955,1955,1955,1955,0
20250418,131000,21447808,1955,1955,1955,1955,0
20250418,130900,21447808,1955,1955,1955,1955,0
20250418,130800,21447808,1955,1955,1955,1955,0
20250418,130700,21447808,1955,1955,1955,1955,10
20250418,130600,21428258,1958,1958,1958,1958,0
20250418,130500,21428258,1958,1956,1958,1956,3
20250418,130400,21422388,1958,1958,1958,1958,0
20250418,130300,21422388,1958,1957,1958,1956,12
20250418,130200,21398912,1958,1958,1958,1958,4
20250418,130100,21391080,1956,1956,1956,1956,2
20250418,130000,21387168,1958,1956,1958,1956,5
20250418,125900,21377386,1958,1958,1958,1958,0
20250418,125800,21377386,1958,1958,1958,1958,0
20250418,125700,21377386,1958,1958,1958,1958,1
20250418,125600,21375428,1951,1951,1951,1951,0
20250418,125500,21375428,1951,1951,1951,1951,0
20250418,125400,21375428,1951,1951,1951,1951,0
20250418,125300,21375428,1951,1951,1951,1951,0
20250418,125200,21375428,1951,1951,1951,1951,0
20250418,125100,21375428,1951,1951,1951,1951,4
20250418,125000,21367624,1959,1959,1959,1959,0
20250418,124900,21367624,1959,1959,1959,1959,0
20250418,124800,21367624,1959,1959,1959,1959,0
20250418,124700,21367624,1959,1959,1959,1959,0
20250418,124600,21367624,1959,1959,1959,1959,0
20250418,124500,21367624,1959,1959,1959,1959,2
20250418,124400,21363706,1959,1959,1959,1959,0
20250418,124300,21363706,1959,1959,1959,1959,0
20250418,124200,21363706,1959,1959,1959,1959,0
20250418,124100,21363706,1959,1959,1959,1959,0
20250418,124000,21363706,1959,1959,1959,1959,0
20250418,123900,21363706,1959,1959,1959,1959,2
20250418,123800,21359788,1959,1959,1959,1959,0
20250418,123700,21359788,1959,1959,1959,1959,0
20250418,123600,21359788,1959,1959,1959,1959,0
20250418,123500,21359788,1959,1959,1959,1959,0
20250418,123400,21359788,1959,1959,1959,1959,1
20250418,123300,21357829,1959,1950,1959,1950,2
20250418,123200,21353920,1947,1947,1947,1947,0
20250418,123100,21353920,1947,1950,1950,1947,58
20250418,123000,21240867,1950,1950,1950,1949,181
20250418,122900,20887918,1961,1961,1961,1961,0
20250418,122800,20887918,1961,1961,1961,1961,0
20250418,122700,20887918,1961,1961,1961,1961,0
20250418,122600,20887918,1961,1961,1961,1961,0
20250418,122500,20887918,1961,1961,1961,1961,0
20250418,122400,20887918,1961,1961,1961,1961,0
20250418,122300,20887918,1961,1961,1961,1961,0
20250418,122200,20887918,1961,1958,1961,1945,1022
20250418,122100,18896749,1957,1957,1957,1957,0
20250418,122000,18896749,1957,1957,1957,1957,2
20250418,121900,18892835,1963,1963,1963,1963,0
20250418,121800,18892835,1963,1963,1963,1963,0
20250418,121700,18892835,1963,1963,1963,1963,0
20250418,121600,18892835,1963,1963,1963,1963,0
20250418,121500,18892835,1963,1963,1963,1963,0
20250418,121400,18892835,1963,1963,1963,1963,0
20250418,121300,18892835,1963,1963,1963,1963,0
20250418,121200,18892835,1963,1963,1963,1963,0
20250418,121100,18892835,1963,1963,1963,1963,0
20250418,121000,18892835,1963,1963,1963,1963,0
20250418,120900,18892835,1963,1963,1963,1963,0
20250418,120800,18892835,1963,1963,1963,1963,0
20250418,120700,18892835,1963,1963,1963,1963,2
20250418,120600,18888909,1957,1957,1957,1957,0
20250418,120500,18888909,1957,1957,1957,1957,5
20250418,120400,18879124,1956,1956,1956,1956,2
20250418,120300,18875212,1956,1956,1956,1956,0
20250418,120200,18875212,1956,1957,1963,1956,4
20250418,120100,18867379,1957,1957,1957,1957,7
20250418,120000,18853680,1963,1963,1963,1963,0
20250418,115900,18853680,1963,1963,1963,1963,0
20250418,115800,18853680,1963,1963,1963,1963,0
20250418,115700,18853680,1963,1963,1963,1963,0
20250418,115600,18853680,1963,1958,1963,1958,6
20250418,115500,18841927,1963,1963,1963,1963,0
20250418,115400,18841927,1963,1963,1963,1963,0
20250418,115300,18841927,1963,1963,1963,1963,0
20250418,115200,18841927,1963,1963,1963,1963,0
20250418,115100,18841927,1963,1961,1963,1959,293
20250418,115000,18267304,1960,1961,1961,1960,5
20250418,114900,18257500,1959,1959,1959,1959,0
20250418,114800,18257500,1959,1959,1959,1959,0
20250418,114700,18257500,1959,1959,1959,1959,0
20250418,114600,18257500,1959,1959,1959,1959,4
20250418,114500,18249664,1963,1963,1963,1963,0
20250418,114400,18249664,1963,1963,1963,1963,0
20250418,114300,18249664,1963,1963,1963,1963,0
20250418,114200,18249664,1963,1963,1963,1963,0
20250418,114100,18249664,1963,1963,1963,1963,1
20250418,114000,18247701,1963,1963,1963,1963,0
20250418,113900,18247701,1963,1963,1963,1963,0
20250418,113800,18247701,1963,1963,1963,1963,0
20250418,113700,18247701,1963,1963,1963,1963,11
20250418,113600,18226108,1963,1963,1963,1963,0
20250418,113500,18226108,1963,1963,1963,1963,0
20250418,113400,18226108,1963,1960,1963,1960,6
20250418,113300,18214345,1963,1963,1963,1963,11
20250418,113200,18192752,1963,1963,1963,1961,19
20250418,113100,18155467,1963,1963,1963,1963,0
20250418,113000,18155467,1963,1963,1963,1963,1
20250418,112900,18153504,1960,1960,1960,1960,0
20250418,112800,18153504,1960,1960,1960,1960,0
20250418,112700,18153504,1960,1960,1960,1960,1
20250418,112600,18151544,1961,1962,1963,1961,6
20250418,112500,18139773,1963,1963,1963,1963,3
20250418,112400,18133884,1963,1963,1963,1961,3
20250418,112300,18127997,1963,1963,1963,1963,4
20250418,112200,18120145,1963,1963,1963,1963,4
20250418,112100,18112293,1963,1963,1963,1963,1
20250418,112000,18110330,1963,1963,1963,1963,0
20250418,111900,18110330,1963,1963,1963,1963,0
20250418,111800,18110330,1963,1963,1963,1963,0
20250418,111700,18110330,1963,1963,1963,1963,0
20250418,111600,18110330,1963,1963,1963,1963,0
20250418,111500,18110330,1963,1963,1963,1963,0
20250418,111400,18110330,1963,1963,1963,1963,0
20250418,111300,18110330,1963,1963,1963,1963,0
20250418,111200,18110330,1963,1963,1963,1963,0
20250418,111100,18110330,1963,1963,1963,1963,0
20250418,111000,18110330,1963,1963,1963,1963,0
20250418,110900,18110330,1963,1963,1963,1963,0
20250418,110800,18110330,1963,1956,1963,1956,11
20250418,110700,18088807,1963,1962,1963,1962,6
20250418,110600,18077034,1962,1962,1962,1962,0
20250418,110500,18077034,1962,1962,1962,1962,28
20250418,110400,18022098,1962,1962,1962,1962,0
20250418,110300,18022098,1962,1962,1962,1962,0
20250418,110200,18022098,1962,1962,1962,1962,0
20250418,110100,18022098,1962,1962,1962,1962,0
20250418,110000,18022098,1962,1962,1962,1962,0
20250418,105900,18022098,1962,1948,1962,1947,42
20250418,105800,17940263,1963,1953,1963,1947,561
20250418,105700,16846693,1962,1962,1962,1962,0
20250418,105600,16846693,1962,1960,1962,1960,22
20250418,105500,16803550,1961,1961,1961,1961,0
20250418,105400,16803550,1961,1951,1961,1951,458
20250418,105300,15909567,1962,1962,1962,1962,0
20250418,105200,15909567,1962,1962,1962,1962,0
20250418,105100,15909567,1962,1963,1963,1950,222
20250418,105000,15476411,1954,1956,1963,1954,437
20250418,104900,14618951,1963,1963,1963,1963,0
20250418,104800,14618951,1963,1963,1963,1963,0
20250418,104700,14618951,1963,1963,1963,1963,0
20250418,104600,14618951,1963,1963,1963,1963,0
20250418,104500,14618951,1963,1963,1963,1963,0
20250418,104400,14618951,1963,1963,1963,1963,0
20250418,104300,14618951,1963,1963,1963,1963,0
20250418,104200,14618951,1963,1963,1963,1963,0
20250418,104100,14618951,1963,1963,1963,1963,0
20250418,104000,14618951,1963,1962,1963,1962,11
20250418,103900,14597359,1961,1961,1961,1961,0
20250418,103800,14597359,1961,1961,1961,1961,6
20250418,103700,14585593,1961,1961,1961,1961,0
20250418,103600,14585593,1961,1961,1961,1961,0
20250418,103500,14585593,1961,1958,1961,1953,50
20250418,103400,14487845,1963,1960,1963,1960,6
20250418,103300,14476070,1956,1956,1956,1956,2
20250418,103200,14472158,1950,1950,1950,1950,0
20250418,103100,14472158,1950,1951,1959,1950,14
20250418,103000,14444805,1950,1950,1950,1950,0
20250418,102900,14444805,1950,1950,1950,1950,6
20250418,102800,14433105,1951,1951,1951,1951,0
20250418,102700,14433105,1951,1951,1951,1951,0
20250418,102600,14433105,1951,1951,1951,1951,0
20250418,102500,14433105,1951,1951,1951,1951,0
20250418,102400,14433105,1951,1951,1951,1951,0
20250418,102300,14433105,1951,1951,1951,1951,0
20250418,102200,14433105,1951,1951,1951,1951,0
20250418,102100,14433105,1951,1951,1951,1951,0
20250418,102000,14433105,1951,1951,1951,1951,0
20250418,101900,14433105,1951,1951,1951,1951,0
20250418,101800,14433105,1951,1950,1951,1950,12
20250418,101700,14409695,1951,1951,1951,1951,0
20250418,101600,14409695,1951,1951,1951,1951,0
20250418,101500,14409695,1951,1952,1963,1950,89
20250418,101400,14236019,1953,1951,1953,1951,4
20250418,101300,14228210,1951,1951,1951,1951,0
20250418,101200,14228210,1951,1953,1963,1951,11
20250418,101100,14206711,1964,1964,1964,1964,0
20250418,101000,14206711,1964,1964,1964,1964,1
20250418,100900,14204747,1948,1948,1948,1948,0
20250418,100800,14204747,1948,1954,1954,1948,10
20250418,100700,14185223,1966,1966,1966,1966,2
20250418,100600,14181291,1967,1967,1967,1967,17
20250418,100500,14147852,1967,1967,1967,1967,0
20250418,100400,14147852,1967,1967,1967,1967,6
20250418,100300,14136050,1967,1957,1967,1947,261
20250418,100200,13626562,1967,1967,1967,1967,1
20250418,100100,13624595,1967,1967,1967,1967,4
20250418,100000,13616727,1955,1967,1967,1955,9
20250418,095900,13599060,1967,1962,1967,1962,322
20250418,095800,12967024,1962,1962,1962,1962,0
20250418,095700,12967024,1962,1962,1962,1948,44
20250418,095600,12881147,1962,1962,1962,1962,0
20250418,095500,12881147,1962,1962,1962,1962,0
20250418,095400,12881147,1962,1962,1962,1962,0
20250418,095300,12881147,1962,1962,1962,1962,10
20250418,095200,12861527,1962,1962,1962,1962,0
20250418,095100,12861527,1962,1962,1962,1962,6
20250418,095000,12849755,1962,1962,1962,1962,0
20250418,094900,12849755,1962,1961,1962,1936,333
20250418,094800,12200379,1962,1962,1962,1962,8
20250418,094700,12184683,1962,1962,1962,1953,634
20250418,094600,10944966,1962,1960,1962,1957,352
20250418,094500,10255523,1962,1962,1962,1959,83
20250418,094400,10092875,1952,1952,1952,1952,51
20250418,094300,9993323,1950,1950,1950,1950,0
20250418,094200,9993323,1950,1950,1950,1950,0
20250418,094100,9993323,1950,1950,1950,1950,0
20250418,094000,9993323,1950,1950,1950,1950,0
20250418,093900,9993323,1950,1950,1950,1950,0
20250418,093800,9993323,1950,1950,1950,1950,0
20250418,093700,9993323,1950,1953,1953,1950,19
20250418,093600,9956253,1969,1969,1969,1969,0
20250418,093500,9956253,1969,1969,1969,1969,0
20250418,093400,9956253,1969,1969,1969,1969,0
20250418,093300,9956253,1969,1969,1969,1969,0
20250418,093200,9956253,1969,1967,1969,1967,5
20250418,093100,9946414,1952,1952,1952,1952,0
20250418,093000,9946414,1952,1952,1952,1952,0
20250418,092900,9946414,1952,1953,1953,1952,7
20250418,092800,9932749,1974,1974,1974,1974,0
20250418,092700,9932749,1974,1974,1974,1974,0
20250418,092600,9932749,1974,1974,1974,1974,0
20250418,092500,9932749,1974,1974,1974,1974,0
20250418,092400,9932749,1974,1974,1974,1974,0
20250418,092300,9932749,1974,1974,1974,1974,0
20250418,092200,9932749,1974,1960,1974,1960,111
20250418,092100,9715172,1975,1975,1975,1975,0
20250418,092000,9715172,1975,1975,1975,1975,0
20250418,091900,9715172,1975,1958,1975,1958,41
20250418,091800,9634537,1958,1958,1958,1958,121
20250418,091700,9397619,1958,1957,1958,1957,750
20250418,091600,7929469,1958,1958,1958,1958,0
20250418,091500,7929469,1958,1957,1958,1957,25
20250418,091400,7880520,1955,1955,1957,1955,2240
20250418,091300,3501312,1955,1955,1955,1955,0
20250418,091200,3501312,1955,1955,1955,1955,0
20250418,091100,3501312,1955,1954,1955,1954,100
20250418,091000,3305825,1955,1955,1955,1955,0
20250418,090900,3305825,1955,1954,1955,1954,2
20250418,090800,3301916,1936,1936,1936,1936,11
20250418,090700,3280620,1955,1954,1955,1954,20
20250418,090600,3241521,1955,1955,1955,1955,0
20250418,090500,3241521,1955,1955,1955,1955,0
20250418,090400,3241521,1955,1959,1959,1955,490
20250418,090300,2282551,1959,1959,1959,1959,0
20250418,090200,2282551,1959,1960,1960,1959,33
20250418,090100,2217901,1976,1976,1976,1976,1
20250418,090000,2215925,1959,1961,1976,1959,1130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192100 168572077 1960 1960 1960 1960 864
3 20250418 192000 168572077 1960 1960 1960 1960 0
4 20250418 191900 168572077 1960 1960 1960 1960 0
5 20250418 191800 168572077 1960 1960 1960 1960 0
6 20250418 191700 168572077 1960 1960 1960 1960 0
7 20250418 191600 168572077 1960 1960 1960 1960 0
8 20250418 191500 168572077 1960 1960 1960 1960 0
9 20250418 191400 168572077 1960 1960 1960 1960 0
10 20250418 191300 168572077 1960 1960 1960 1960 0
11 20250418 191200 168572077 1960 1960 1960 1960 0
12 20250418 191100 168572077 1960 1960 1960 1960 0
13 20250418 191000 168572077 1960 1960 1960 1960 0
14 20250418 190900 168572077 1960 1960 1960 1960 0
15 20250418 190800 168572077 1960 1960 1960 1960 0
16 20250418 190700 168572077 1960 1960 1960 1960 0
17 20250418 190600 168572077 1960 1960 1960 1960 0
18 20250418 190500 168572077 1960 1960 1960 1960 0
19 20250418 190400 168572077 1960 1960 1960 1960 0
20 20250418 190300 168572077 1960 1960 1960 1960 0
21 20250418 190200 168572077 1960 1960 1960 1960 0
22 20250418 190100 168572077 1960 1960 1960 1960 0
23 20250418 190000 168572077 1960 1960 1960 1960 0
24 20250418 185900 168572077 1960 1960 1960 1960 0
25 20250418 185800 168572077 1960 1960 1960 1960 0
26 20250418 185700 168572077 1960 1960 1960 1960 0
27 20250418 185600 168572077 1960 1960 1960 1960 0
28 20250418 185500 168572077 1960 1960 1960 1960 0
29 20250418 185400 168572077 1960 1960 1960 1960 0
30 20250418 185300 168572077 1960 1960 1960 1960 0
31 20250418 185200 168572077 1960 1960 1960 1960 0
32 20250418 185100 168572077 1960 1960 1960 1960 864
33 20250418 185000 168572077 1960 1960 1960 1960 0
34 20250418 184900 168572077 1960 1960 1960 1960 0
35 20250418 184800 168572077 1960 1960 1960 1960 0
36 20250418 184700 168572077 1960 1960 1960 1960 0
37 20250418 184600 168572077 1960 1960 1960 1960 0
38 20250418 184500 168572077 1960 1960 1960 1960 0
39 20250418 184400 168572077 1960 1960 1960 1960 0
40 20250418 184300 168572077 1960 1960 1960 1960 0
41 20250418 184200 168572077 1960 1960 1960 1960 0
42 20250418 184100 168572077 1960 1960 1960 1960 0
43 20250418 184000 168572077 1960 1960 1960 1960 0
44 20250418 183900 168572077 1960 1960 1960 1960 0
45 20250418 183800 168572077 1960 1960 1960 1960 0
46 20250418 183700 168572077 1960 1960 1960 1960 0
47 20250418 183600 168572077 1960 1960 1960 1960 0
48 20250418 183500 168572077 1960 1960 1960 1960 0
49 20250418 183400 168572077 1960 1960 1960 1960 0
50 20250418 183300 168572077 1960 1960 1960 1960 0
51 20250418 183200 168572077 1960 1960 1960 1960 0
52 20250418 183100 168572077 1960 1960 1960 1960 0
53 20250418 183000 168572077 1960 1960 1960 1960 0
54 20250418 182900 168572077 1960 1960 1960 1960 0
55 20250418 182800 168572077 1960 1960 1960 1960 0
56 20250418 182700 168572077 1960 1960 1960 1960 0
57 20250418 182600 168572077 1960 1960 1960 1960 0
58 20250418 182500 168572077 1960 1960 1960 1960 0
59 20250418 182400 168572077 1960 1960 1960 1960 0
60 20250418 182300 168572077 1960 1960 1960 1960 0
61 20250418 182200 168572077 1960 1960 1960 1960 0
62 20250418 182100 168572077 1960 1960 1960 1960 864
63 20250418 182000 168572077 1960 1960 1960 1960 0
64 20250418 181900 168572077 1960 1960 1960 1960 0
65 20250418 181800 168572077 1960 1960 1960 1960 0
66 20250418 181700 168572077 1960 1960 1960 1960 0
67 20250418 181600 168572077 1960 1960 1960 1960 0
68 20250418 181500 168572077 1960 1960 1960 1960 0
69 20250418 181400 168572077 1960 1960 1960 1960 0
70 20250418 181300 168572077 1960 1960 1960 1960 0
71 20250418 181200 168572077 1960 1960 1960 1960 0
72 20250418 181100 168572077 1960 1960 1960 1960 0
73 20250418 181000 168572077 1960 1960 1960 1960 0
74 20250418 180900 168572077 1960 1960 1960 1960 0
75 20250418 180800 168572077 1960 1960 1960 1960 0
76 20250418 180700 168572077 1960 1960 1960 1960 0
77 20250418 180600 168572077 1960 1960 1960 1960 0
78 20250418 180500 168572077 1960 1960 1960 1960 0
79 20250418 180400 168572077 1960 1960 1960 1960 0
80 20250418 180300 168572077 1960 1960 1960 1960 0
81 20250418 180200 168572077 1960 1960 1960 1960 0
82 20250418 180100 168572077 1960 1960 1960 1960 0
83 20250418 180000 168572077 1960 1960 1960 1960 0
84 20250418 175900 168572077 1960 1960 1960 1960 0
85 20250418 175800 168572077 1960 1960 1960 1960 0
86 20250418 175700 168572077 1960 1960 1960 1960 0
87 20250418 175600 168572077 1960 1960 1960 1960 0
88 20250418 175500 168572077 1960 1960 1960 1960 0
89 20250418 175400 168572077 1960 1960 1960 1960 0
90 20250418 175300 168572077 1960 1960 1960 1960 0
91 20250418 175200 168572077 1960 1960 1960 1960 0
92 20250418 175100 168572077 1960 1960 1960 1960 864
93 20250418 175000 168572077 1960 1960 1960 1960 0
94 20250418 174900 168572077 1960 1960 1960 1960 0
95 20250418 174800 168572077 1960 1960 1960 1960 0
96 20250418 174700 168572077 1960 1960 1960 1960 0
97 20250418 174600 168572077 1960 1960 1960 1960 0
98 20250418 174500 168572077 1960 1960 1960 1960 0
99 20250418 174400 168572077 1960 1960 1960 1960 0
100 20250418 174300 168572077 1960 1960 1960 1960 0
101 20250418 174200 168572077 1960 1960 1960 1960 0
102 20250418 174100 168572077 1960 1960 1960 1960 0
103 20250418 174000 168572077 1960 1960 1960 1960 0
104 20250418 173900 168572077 1960 1960 1960 1960 0
105 20250418 173800 168572077 1960 1960 1960 1960 0
106 20250418 173700 168572077 1960 1960 1960 1960 0
107 20250418 173600 168572077 1960 1960 1960 1960 0
108 20250418 173500 168572077 1960 1960 1960 1960 0
109 20250418 173400 168572077 1960 1960 1960 1960 0
110 20250418 173300 168572077 1960 1960 1960 1960 0
111 20250418 173200 168572077 1960 1960 1960 1960 0
112 20250418 173100 168572077 1960 1960 1960 1960 0
113 20250418 173000 168572077 1960 1960 1960 1960 0
114 20250418 172900 168572077 1960 1960 1960 1960 0
115 20250418 172800 168572077 1960 1960 1960 1960 0
116 20250418 172700 168572077 1960 1960 1960 1960 0
117 20250418 172600 168572077 1960 1960 1960 1960 0
118 20250418 172500 168572077 1960 1960 1960 1960 0
119 20250418 172400 168572077 1960 1960 1960 1960 0
120 20250418 172300 168572077 1960 1960 1960 1960 0
121 20250418 172200 168572077 1960 1960 1960 1960 0
122 20250418 172100 168572077 1960 1960 1960 1960 864
123 20250418 172000 168572077 1960 1960 1960 1960 0
124 20250418 171900 168572077 1960 1960 1960 1960 0
125 20250418 171800 168572077 1960 1960 1960 1960 0
126 20250418 171700 168572077 1960 1960 1960 1960 0
127 20250418 171600 168572077 1960 1960 1960 1960 0
128 20250418 171500 168572077 1960 1960 1960 1960 0
129 20250418 171400 168572077 1960 1960 1960 1960 0
130 20250418 171300 168572077 1960 1960 1960 1960 0
131 20250418 171200 168572077 1960 1960 1960 1960 0
132 20250418 171100 168572077 1960 1960 1960 1960 0
133 20250418 171000 168572077 1960 1960 1960 1960 0
134 20250418 170900 168572077 1960 1960 1960 1960 0
135 20250418 170800 168572077 1960 1960 1960 1960 0
136 20250418 170700 168572077 1960 1960 1960 1960 0
137 20250418 170600 168572077 1960 1960 1960 1960 0
138 20250418 170500 168572077 1960 1960 1960 1960 0
139 20250418 170400 168572077 1960 1960 1960 1960 0
140 20250418 170300 168572077 1960 1960 1960 1960 0
141 20250418 170200 168572077 1960 1960 1960 1960 0
142 20250418 170100 168572077 1960 1960 1960 1960 0
143 20250418 170000 168572077 1960 1960 1960 1960 0
144 20250418 165900 168572077 1960 1960 1960 1960 0
145 20250418 165800 168572077 1960 1960 1960 1960 0
146 20250418 165700 168572077 1960 1960 1960 1960 0
147 20250418 165600 168572077 1960 1960 1960 1960 0
148 20250418 165500 168572077 1960 1960 1960 1960 0
149 20250418 165400 168572077 1960 1960 1960 1960 0
150 20250418 165300 168572077 1960 1960 1960 1960 0
151 20250418 165200 168572077 1960 1960 1960 1960 0
152 20250418 165100 168572077 1960 1960 1960 1960 864
153 20250418 165000 168572077 1960 1960 1960 1960 0
154 20250418 164900 168572077 1960 1960 1960 1960 0
155 20250418 164800 168572077 1960 1960 1960 1960 0
156 20250418 164700 168572077 1960 1960 1960 1960 0
157 20250418 164600 168572077 1960 1960 1960 1960 0
158 20250418 164500 168572077 1960 1960 1960 1960 0
159 20250418 164400 168572077 1960 1960 1960 1960 0
160 20250418 164300 168572077 1960 1960 1960 1960 0
161 20250418 164200 168572077 1960 1960 1960 1960 0
162 20250418 164100 168572077 1960 1960 1960 1960 0
163 20250418 164000 168572077 1960 1960 1960 1960 0
164 20250418 163900 168572077 1960 1960 1960 1960 0
165 20250418 163800 168572077 1960 1960 1960 1960 0
166 20250418 163700 168572077 1960 1960 1960 1960 0
167 20250418 163600 168572077 1960 1960 1960 1960 0
168 20250418 163500 168572077 1960 1960 1960 1960 0
169 20250418 163400 168572077 1960 1960 1960 1960 0
170 20250418 163300 168572077 1960 1960 1960 1960 0
171 20250418 163200 168572077 1960 1960 1960 1960 0
172 20250418 163100 168572077 1960 1960 1960 1960 0
173 20250418 163000 168572077 1960 1960 1960 1960 0
174 20250418 162900 168572077 1960 1960 1960 1960 0
175 20250418 162800 168572077 1960 1960 1960 1960 0
176 20250418 162700 168572077 1960 1960 1960 1960 0
177 20250418 162600 168572077 1960 1960 1960 1960 0
178 20250418 162500 168572077 1960 1960 1960 1960 0
179 20250418 162400 168572077 1960 1960 1960 1960 0
180 20250418 162300 168572077 1960 1960 1960 1960 0
181 20250418 162200 168572077 1960 1960 1960 1960 0
182 20250418 162100 168572077 1960 1960 1960 1960 864
183 20250418 162000 168572077 1960 1960 1960 1960 0
184 20250418 161900 168572077 1960 1960 1960 1960 0
185 20250418 161800 168572077 1960 1960 1960 1960 0
186 20250418 161700 168572077 1960 1960 1960 1960 0
187 20250418 161600 168572077 1960 1960 1960 1960 0
188 20250418 161500 168572077 1960 1960 1960 1960 0
189 20250418 161400 168572077 1960 1960 1960 1960 0
190 20250418 161300 168572077 1960 1960 1960 1960 0
191 20250418 161200 168572077 1960 1960 1960 1960 0
192 20250418 161100 168572077 1960 1960 1960 1960 0
193 20250418 161000 168572077 1960 1960 1960 1960 0
194 20250418 160900 168572077 1960 1960 1960 1960 0
195 20250418 160800 168572077 1960 1960 1960 1960 0
196 20250418 160700 168572077 1960 1960 1960 1960 0
197 20250418 160600 168572077 1960 1960 1960 1960 0
198 20250418 160500 168572077 1960 1960 1960 1960 0
199 20250418 160400 168572077 1960 1960 1960 1960 0
200 20250418 160300 168572077 1960 1960 1960 1960 0
201 20250418 160200 168572077 1960 1960 1960 1960 0
202 20250418 160100 168572077 1960 1960 1960 1960 0
203 20250418 160000 168572077 1960 1960 1960 1960 0
204 20250418 155900 168572077 1960 1960 1960 1960 0
205 20250418 155800 168572077 1960 1960 1960 1960 0
206 20250418 155700 168572077 1960 1960 1960 1960 0
207 20250418 155600 168572077 1960 1960 1960 1960 0
208 20250418 155500 168572077 1960 1960 1960 1960 0
209 20250418 155400 168572077 1960 1960 1960 1960 0
210 20250418 155300 168572077 1960 1960 1960 1960 0
211 20250418 155200 168572077 1960 1960 1960 1960 0
212 20250418 155100 168572077 1960 1960 1960 1960 864
213 20250418 155000 168572077 1960 1960 1960 1960 0
214 20250418 154900 168572077 1960 1960 1960 1960 0
215 20250418 154800 168572077 1960 1960 1960 1960 0
216 20250418 154700 168572077 1960 1960 1960 1960 0
217 20250418 154600 168572077 1960 1960 1960 1960 0
218 20250418 154500 168572077 1960 1960 1960 1960 0
219 20250418 154400 168572077 1960 1960 1960 1960 0
220 20250418 154300 168572077 1960 1960 1960 1960 0
221 20250418 154200 168572077 1960 1960 1960 1960 0
222 20250418 154100 168572077 1960 1960 1960 1960 0
223 20250418 154000 168572077 1960 1960 1960 1960 0
224 20250418 153900 168572077 1960 1960 1960 1960 0
225 20250418 153800 168572077 1960 1960 1960 1960 0
226 20250418 153700 168572077 1960 1960 1960 1960 0
227 20250418 153600 168572077 1960 1960 1960 1960 0
228 20250418 153500 168572077 1960 1960 1960 1960 0
229 20250418 153400 168572077 1960 1960 1960 1960 0
230 20250418 153300 168572077 1960 1960 1960 1960 0
231 20250418 153200 168572077 1960 1960 1960 1960 0
232 20250418 153100 168572077 1960 1960 1960 1960 0
233 20250418 153000 168572077 1960 1960 1960 1960 864
234 20250418 152900 166878637 1967 1967 1967 1967 0
235 20250418 152800 166878637 1967 1967 1967 1967 0
236 20250418 152700 166878637 1967 1967 1967 1967 0
237 20250418 152600 166878637 1967 1967 1967 1967 0
238 20250418 152500 166878637 1967 1967 1967 1967 0
239 20250418 152400 166878637 1967 1967 1967 1967 0
240 20250418 152300 166878637 1967 1967 1967 1967 0
241 20250418 152200 166878637 1967 1967 1967 1967 0
242 20250418 152100 166878637 1967 1967 1967 1967 0
243 20250418 152000 166878637 1967 1967 1967 1967 0
244 20250418 151900 166878637 1967 1967 1967 1965 234
245 20250418 151800 166418545 1967 1969 1969 1967 122
246 20250418 151700 166178382 1969 1970 1970 1969 50
247 20250418 151600 166079919 1970 1970 1970 1970 303
248 20250418 151500 165483009 1970 1970 1970 1970 35
249 20250418 151400 165414059 1970 1970 1970 1970 247
250 20250418 151300 164927469 1970 1970 1970 1970 93
251 20250418 151200 164744259 1970 1970 1970 1970 52
252 20250418 151100 164641819 1970 1970 1970 1970 29
253 20250418 151000 164584689 1970 1970 1970 1970 47
254 20250418 150900 164492099 1970 1970 1970 1970 506
255 20250418 150800 163495279 1970 1970 1970 1970 30
256 20250418 150700 163436179 1970 1969 1970 1969 6
257 20250418 150600 163424360 1970 1971 1971 1970 874
258 20250418 150500 161702548 1970 1971 1971 1970 51
259 20250418 150400 161602063 1971 1971 1971 1971 1
260 20250418 150300 161600092 1972 1975 1975 1972 638
261 20250418 150200 160341264 1976 1976 1976 1976 8
262 20250418 150100 160325456 1976 1976 1976 1976 0
263 20250418 150000 160325456 1976 1976 1976 1976 0
264 20250418 145900 160325456 1976 1976 1976 1976 0
265 20250418 145800 160325456 1976 1974 1976 1974 34
266 20250418 145700 160258338 1974 1974 1974 1974 10
267 20250418 145600 160238598 1974 1974 1974 1974 200
268 20250418 145500 159843798 1974 1974 1974 1974 0
269 20250418 145400 159843798 1974 1966 1974 1966 299
270 20250418 145300 159253981 1971 1973 1973 1971 146
271 20250418 145200 158965991 1974 1974 1974 1974 12
272 20250418 145100 158942303 1977 1977 1977 1977 1
273 20250418 145000 158940326 1978 1978 1978 1978 0
274 20250418 144900 158940326 1978 1978 1978 1978 0
275 20250418 144800 158940326 1978 1976 1979 1976 3646
276 20250418 144700 151729334 1978 1978 1978 1978 0
277 20250418 144600 151729334 1978 1975 1978 1973 4432
278 20250418 144500 142984763 1982 1982 1982 1982 1
279 20250418 144400 142982781 1983 1983 1983 1983 0
280 20250418 144300 142982781 1983 1982 1983 1982 30
281 20250418 144200 142923293 1974 1973 1974 1972 4859
282 20250418 144100 133336343 1973 1973 1975 1972 2477
283 20250418 144000 128449119 1973 1973 1973 1973 2994
284 20250418 143900 122541957 1973 1972 1978 1972 7106
285 20250418 143800 108509759 1973 1973 1973 1973 0
286 20250418 143700 108509759 1973 1964 1973 1963 1501
287 20250418 143600 105561925 1965 1963 1965 1963 1320
288 20250418 143500 102970761 1963 1963 1963 1963 3
289 20250418 143400 102964872 1963 1939 1963 1939 1156
290 20250418 143300 100710158 1950 1944 1950 1939 302
291 20250418 143200 100124223 1950 1946 1950 1945 1343
292 20250418 143100 97512012 1946 1946 1946 1946 0
293 20250418 143000 97512012 1946 1946 1946 1946 0
294 20250418 142900 97512012 1946 1946 1946 1946 1
295 20250418 142800 97510066 1947 1948 1948 1947 103
296 20250418 142700 97309505 1948 1949 1949 1948 57
297 20250418 142600 97198464 1948 1948 1948 1948 0
298 20250418 142500 97198464 1948 1948 1948 1948 23
299 20250418 142400 97153660 1950 1950 1950 1950 0
300 20250418 142300 97153660 1950 1950 1950 1950 18
301 20250418 142200 97118560 1948 1948 1948 1948 13
302 20250418 142100 97093236 1950 1950 1950 1950 0
303 20250418 142000 97093236 1950 1950 1950 1950 0
304 20250418 141900 97093236 1950 1950 1950 1950 0
305 20250418 141800 97093236 1950 1949 1950 1949 57
306 20250418 141700 96982087 1950 1949 1950 1949 66
307 20250418 141600 96853388 1950 1942 1950 1942 113
308 20250418 141500 96633057 1950 1949 1950 1947 44
309 20250418 141400 96547375 1950 1950 1950 1950 312
310 20250418 141300 95938975 1958 1952 1958 1951 166
311 20250418 141200 95614939 1958 1958 1958 1958 90
312 20250418 141100 95438719 1958 1957 1958 1957 275
313 20250418 141000 94900270 1959 1959 1963 1948 150
314 20250418 140900 94606892 1963 1937 1963 1936 5016
315 20250418 140800 84880196 1939 1939 1939 1937 226
316 20250418 140700 84442362 1939 1939 1939 1939 0
317 20250418 140600 84442362 1939 1939 1939 1939 0
318 20250418 140500 84442362 1939 1935 1939 1935 4819
319 20250418 140400 75114622 1935 1935 1935 1933 40
320 20250418 140300 75037280 1935 1935 1935 1935 256
321 20250418 140200 74541920 1935 1935 1935 1935 1
322 20250418 140100 74539985 1933 1935 1935 1932 2404
323 20250418 140000 69889333 1935 1935 1935 1935 0
324 20250418 135900 69889333 1935 1931 1935 1931 6300
325 20250418 135800 57717741 1931 1931 1931 1931 7
326 20250418 135700 57704224 1931 1933 1933 1931 623
327 20250418 135600 56500802 1933 1933 1933 1933 0
328 20250418 135500 56500802 1933 1933 1933 1933 5
329 20250418 135400 56491137 1934 1934 1934 1934 0
330 20250418 135300 56491137 1934 1934 1934 1934 0
331 20250418 135200 56491137 1934 1934 1934 1933 129
332 20250418 135100 56241752 1934 1934 1934 1934 0
333 20250418 135000 56241752 1934 1934 1934 1934 1
334 20250418 134900 56239818 1935 1938 1938 1935 954
335 20250418 134800 54393130 1939 1939 1939 1939 20
336 20250418 134700 54354350 1939 1938 1939 1938 398
337 20250418 134600 53582629 1940 1934 1940 1934 5471
338 20250418 134500 42997309 1935 1934 1935 1934 989
339 20250418 134400 41084557 1934 1934 1934 1934 559
340 20250418 134300 40003451 1934 1934 1934 1934 5
341 20250418 134200 39993781 1934 1939 1939 1934 2201
342 20250418 134100 35733366 1939 1939 1939 1939 0
343 20250418 134000 35733366 1939 1939 1939 1939 1
344 20250418 133900 35731427 1940 1940 1940 1940 241
345 20250418 133800 35263887 1939 1942 1942 1939 1335
346 20250418 133700 32673899 1943 1946 1946 1943 1630
347 20250418 133600 29503980 1946 1946 1947 1946 587
348 20250418 133500 28361107 1947 1948 1948 1947 560
349 20250418 133400 27270784 1950 1950 1950 1950 1
350 20250418 133300 27268834 1951 1951 1951 1951 0
351 20250418 133200 27268834 1951 1951 1951 1951 0
352 20250418 133100 27268834 1951 1947 1951 1947 10
353 20250418 133000 27249354 1947 1949 1949 1947 6
354 20250418 132900 27237668 1949 1949 1949 1949 1
355 20250418 132800 27235719 1952 1954 1954 1951 1652
356 20250418 132700 24011368 1953 1953 1953 1953 1
357 20250418 132600 24009415 1954 1954 1954 1954 281
358 20250418 132500 23460341 1951 1951 1951 1951 1
359 20250418 132400 23458390 1954 1955 1955 1951 1024
360 20250418 132300 21459532 1954 1954 1954 1954 0
361 20250418 132200 21459532 1954 1954 1954 1954 0
362 20250418 132100 21459532 1954 1954 1954 1954 0
363 20250418 132000 21459532 1954 1954 1954 1954 0
364 20250418 131900 21459532 1954 1954 1954 1954 0
365 20250418 131800 21459532 1954 1954 1954 1954 6
366 20250418 131700 21447808 1955 1955 1955 1955 0
367 20250418 131600 21447808 1955 1955 1955 1955 0
368 20250418 131500 21447808 1955 1955 1955 1955 0
369 20250418 131400 21447808 1955 1955 1955 1955 0
370 20250418 131300 21447808 1955 1955 1955 1955 0
371 20250418 131200 21447808 1955 1955 1955 1955 0
372 20250418 131100 21447808 1955 1955 1955 1955 0
373 20250418 131000 21447808 1955 1955 1955 1955 0
374 20250418 130900 21447808 1955 1955 1955 1955 0
375 20250418 130800 21447808 1955 1955 1955 1955 0
376 20250418 130700 21447808 1955 1955 1955 1955 10
377 20250418 130600 21428258 1958 1958 1958 1958 0
378 20250418 130500 21428258 1958 1956 1958 1956 3
379 20250418 130400 21422388 1958 1958 1958 1958 0
380 20250418 130300 21422388 1958 1957 1958 1956 12
381 20250418 130200 21398912 1958 1958 1958 1958 4
382 20250418 130100 21391080 1956 1956 1956 1956 2
383 20250418 130000 21387168 1958 1956 1958 1956 5
384 20250418 125900 21377386 1958 1958 1958 1958 0
385 20250418 125800 21377386 1958 1958 1958 1958 0
386 20250418 125700 21377386 1958 1958 1958 1958 1
387 20250418 125600 21375428 1951 1951 1951 1951 0
388 20250418 125500 21375428 1951 1951 1951 1951 0
389 20250418 125400 21375428 1951 1951 1951 1951 0
390 20250418 125300 21375428 1951 1951 1951 1951 0
391 20250418 125200 21375428 1951 1951 1951 1951 0
392 20250418 125100 21375428 1951 1951 1951 1951 4
393 20250418 125000 21367624 1959 1959 1959 1959 0
394 20250418 124900 21367624 1959 1959 1959 1959 0
395 20250418 124800 21367624 1959 1959 1959 1959 0
396 20250418 124700 21367624 1959 1959 1959 1959 0
397 20250418 124600 21367624 1959 1959 1959 1959 0
398 20250418 124500 21367624 1959 1959 1959 1959 2
399 20250418 124400 21363706 1959 1959 1959 1959 0
400 20250418 124300 21363706 1959 1959 1959 1959 0
401 20250418 124200 21363706 1959 1959 1959 1959 0
402 20250418 124100 21363706 1959 1959 1959 1959 0
403 20250418 124000 21363706 1959 1959 1959 1959 0
404 20250418 123900 21363706 1959 1959 1959 1959 2
405 20250418 123800 21359788 1959 1959 1959 1959 0
406 20250418 123700 21359788 1959 1959 1959 1959 0
407 20250418 123600 21359788 1959 1959 1959 1959 0
408 20250418 123500 21359788 1959 1959 1959 1959 0
409 20250418 123400 21359788 1959 1959 1959 1959 1
410 20250418 123300 21357829 1959 1950 1959 1950 2
411 20250418 123200 21353920 1947 1947 1947 1947 0
412 20250418 123100 21353920 1947 1950 1950 1947 58
413 20250418 123000 21240867 1950 1950 1950 1949 181
414 20250418 122900 20887918 1961 1961 1961 1961 0
415 20250418 122800 20887918 1961 1961 1961 1961 0
416 20250418 122700 20887918 1961 1961 1961 1961 0
417 20250418 122600 20887918 1961 1961 1961 1961 0
418 20250418 122500 20887918 1961 1961 1961 1961 0
419 20250418 122400 20887918 1961 1961 1961 1961 0
420 20250418 122300 20887918 1961 1961 1961 1961 0
421 20250418 122200 20887918 1961 1958 1961 1945 1022
422 20250418 122100 18896749 1957 1957 1957 1957 0
423 20250418 122000 18896749 1957 1957 1957 1957 2
424 20250418 121900 18892835 1963 1963 1963 1963 0
425 20250418 121800 18892835 1963 1963 1963 1963 0
426 20250418 121700 18892835 1963 1963 1963 1963 0
427 20250418 121600 18892835 1963 1963 1963 1963 0
428 20250418 121500 18892835 1963 1963 1963 1963 0
429 20250418 121400 18892835 1963 1963 1963 1963 0
430 20250418 121300 18892835 1963 1963 1963 1963 0
431 20250418 121200 18892835 1963 1963 1963 1963 0
432 20250418 121100 18892835 1963 1963 1963 1963 0
433 20250418 121000 18892835 1963 1963 1963 1963 0
434 20250418 120900 18892835 1963 1963 1963 1963 0
435 20250418 120800 18892835 1963 1963 1963 1963 0
436 20250418 120700 18892835 1963 1963 1963 1963 2
437 20250418 120600 18888909 1957 1957 1957 1957 0
438 20250418 120500 18888909 1957 1957 1957 1957 5
439 20250418 120400 18879124 1956 1956 1956 1956 2
440 20250418 120300 18875212 1956 1956 1956 1956 0
441 20250418 120200 18875212 1956 1957 1963 1956 4
442 20250418 120100 18867379 1957 1957 1957 1957 7
443 20250418 120000 18853680 1963 1963 1963 1963 0
444 20250418 115900 18853680 1963 1963 1963 1963 0
445 20250418 115800 18853680 1963 1963 1963 1963 0
446 20250418 115700 18853680 1963 1963 1963 1963 0
447 20250418 115600 18853680 1963 1958 1963 1958 6
448 20250418 115500 18841927 1963 1963 1963 1963 0
449 20250418 115400 18841927 1963 1963 1963 1963 0
450 20250418 115300 18841927 1963 1963 1963 1963 0
451 20250418 115200 18841927 1963 1963 1963 1963 0
452 20250418 115100 18841927 1963 1961 1963 1959 293
453 20250418 115000 18267304 1960 1961 1961 1960 5
454 20250418 114900 18257500 1959 1959 1959 1959 0
455 20250418 114800 18257500 1959 1959 1959 1959 0
456 20250418 114700 18257500 1959 1959 1959 1959 0
457 20250418 114600 18257500 1959 1959 1959 1959 4
458 20250418 114500 18249664 1963 1963 1963 1963 0
459 20250418 114400 18249664 1963 1963 1963 1963 0
460 20250418 114300 18249664 1963 1963 1963 1963 0
461 20250418 114200 18249664 1963 1963 1963 1963 0
462 20250418 114100 18249664 1963 1963 1963 1963 1
463 20250418 114000 18247701 1963 1963 1963 1963 0
464 20250418 113900 18247701 1963 1963 1963 1963 0
465 20250418 113800 18247701 1963 1963 1963 1963 0
466 20250418 113700 18247701 1963 1963 1963 1963 11
467 20250418 113600 18226108 1963 1963 1963 1963 0
468 20250418 113500 18226108 1963 1963 1963 1963 0
469 20250418 113400 18226108 1963 1960 1963 1960 6
470 20250418 113300 18214345 1963 1963 1963 1963 11
471 20250418 113200 18192752 1963 1963 1963 1961 19
472 20250418 113100 18155467 1963 1963 1963 1963 0
473 20250418 113000 18155467 1963 1963 1963 1963 1
474 20250418 112900 18153504 1960 1960 1960 1960 0
475 20250418 112800 18153504 1960 1960 1960 1960 0
476 20250418 112700 18153504 1960 1960 1960 1960 1
477 20250418 112600 18151544 1961 1962 1963 1961 6
478 20250418 112500 18139773 1963 1963 1963 1963 3
479 20250418 112400 18133884 1963 1963 1963 1961 3
480 20250418 112300 18127997 1963 1963 1963 1963 4
481 20250418 112200 18120145 1963 1963 1963 1963 4
482 20250418 112100 18112293 1963 1963 1963 1963 1
483 20250418 112000 18110330 1963 1963 1963 1963 0
484 20250418 111900 18110330 1963 1963 1963 1963 0
485 20250418 111800 18110330 1963 1963 1963 1963 0
486 20250418 111700 18110330 1963 1963 1963 1963 0
487 20250418 111600 18110330 1963 1963 1963 1963 0
488 20250418 111500 18110330 1963 1963 1963 1963 0
489 20250418 111400 18110330 1963 1963 1963 1963 0
490 20250418 111300 18110330 1963 1963 1963 1963 0
491 20250418 111200 18110330 1963 1963 1963 1963 0
492 20250418 111100 18110330 1963 1963 1963 1963 0
493 20250418 111000 18110330 1963 1963 1963 1963 0
494 20250418 110900 18110330 1963 1963 1963 1963 0
495 20250418 110800 18110330 1963 1956 1963 1956 11
496 20250418 110700 18088807 1963 1962 1963 1962 6
497 20250418 110600 18077034 1962 1962 1962 1962 0
498 20250418 110500 18077034 1962 1962 1962 1962 28
499 20250418 110400 18022098 1962 1962 1962 1962 0
500 20250418 110300 18022098 1962 1962 1962 1962 0
501 20250418 110200 18022098 1962 1962 1962 1962 0
502 20250418 110100 18022098 1962 1962 1962 1962 0
503 20250418 110000 18022098 1962 1962 1962 1962 0
504 20250418 105900 18022098 1962 1948 1962 1947 42
505 20250418 105800 17940263 1963 1953 1963 1947 561
506 20250418 105700 16846693 1962 1962 1962 1962 0
507 20250418 105600 16846693 1962 1960 1962 1960 22
508 20250418 105500 16803550 1961 1961 1961 1961 0
509 20250418 105400 16803550 1961 1951 1961 1951 458
510 20250418 105300 15909567 1962 1962 1962 1962 0
511 20250418 105200 15909567 1962 1962 1962 1962 0
512 20250418 105100 15909567 1962 1963 1963 1950 222
513 20250418 105000 15476411 1954 1956 1963 1954 437
514 20250418 104900 14618951 1963 1963 1963 1963 0
515 20250418 104800 14618951 1963 1963 1963 1963 0
516 20250418 104700 14618951 1963 1963 1963 1963 0
517 20250418 104600 14618951 1963 1963 1963 1963 0
518 20250418 104500 14618951 1963 1963 1963 1963 0
519 20250418 104400 14618951 1963 1963 1963 1963 0
520 20250418 104300 14618951 1963 1963 1963 1963 0
521 20250418 104200 14618951 1963 1963 1963 1963 0
522 20250418 104100 14618951 1963 1963 1963 1963 0
523 20250418 104000 14618951 1963 1962 1963 1962 11
524 20250418 103900 14597359 1961 1961 1961 1961 0
525 20250418 103800 14597359 1961 1961 1961 1961 6
526 20250418 103700 14585593 1961 1961 1961 1961 0
527 20250418 103600 14585593 1961 1961 1961 1961 0
528 20250418 103500 14585593 1961 1958 1961 1953 50
529 20250418 103400 14487845 1963 1960 1963 1960 6
530 20250418 103300 14476070 1956 1956 1956 1956 2
531 20250418 103200 14472158 1950 1950 1950 1950 0
532 20250418 103100 14472158 1950 1951 1959 1950 14
533 20250418 103000 14444805 1950 1950 1950 1950 0
534 20250418 102900 14444805 1950 1950 1950 1950 6
535 20250418 102800 14433105 1951 1951 1951 1951 0
536 20250418 102700 14433105 1951 1951 1951 1951 0
537 20250418 102600 14433105 1951 1951 1951 1951 0
538 20250418 102500 14433105 1951 1951 1951 1951 0
539 20250418 102400 14433105 1951 1951 1951 1951 0
540 20250418 102300 14433105 1951 1951 1951 1951 0
541 20250418 102200 14433105 1951 1951 1951 1951 0
542 20250418 102100 14433105 1951 1951 1951 1951 0
543 20250418 102000 14433105 1951 1951 1951 1951 0
544 20250418 101900 14433105 1951 1951 1951 1951 0
545 20250418 101800 14433105 1951 1950 1951 1950 12
546 20250418 101700 14409695 1951 1951 1951 1951 0
547 20250418 101600 14409695 1951 1951 1951 1951 0
548 20250418 101500 14409695 1951 1952 1963 1950 89
549 20250418 101400 14236019 1953 1951 1953 1951 4
550 20250418 101300 14228210 1951 1951 1951 1951 0
551 20250418 101200 14228210 1951 1953 1963 1951 11
552 20250418 101100 14206711 1964 1964 1964 1964 0
553 20250418 101000 14206711 1964 1964 1964 1964 1
554 20250418 100900 14204747 1948 1948 1948 1948 0
555 20250418 100800 14204747 1948 1954 1954 1948 10
556 20250418 100700 14185223 1966 1966 1966 1966 2
557 20250418 100600 14181291 1967 1967 1967 1967 17
558 20250418 100500 14147852 1967 1967 1967 1967 0
559 20250418 100400 14147852 1967 1967 1967 1967 6
560 20250418 100300 14136050 1967 1957 1967 1947 261
561 20250418 100200 13626562 1967 1967 1967 1967 1
562 20250418 100100 13624595 1967 1967 1967 1967 4
563 20250418 100000 13616727 1955 1967 1967 1955 9
564 20250418 095900 13599060 1967 1962 1967 1962 322
565 20250418 095800 12967024 1962 1962 1962 1962 0
566 20250418 095700 12967024 1962 1962 1962 1948 44
567 20250418 095600 12881147 1962 1962 1962 1962 0
568 20250418 095500 12881147 1962 1962 1962 1962 0
569 20250418 095400 12881147 1962 1962 1962 1962 0
570 20250418 095300 12881147 1962 1962 1962 1962 10
571 20250418 095200 12861527 1962 1962 1962 1962 0
572 20250418 095100 12861527 1962 1962 1962 1962 6
573 20250418 095000 12849755 1962 1962 1962 1962 0
574 20250418 094900 12849755 1962 1961 1962 1936 333
575 20250418 094800 12200379 1962 1962 1962 1962 8
576 20250418 094700 12184683 1962 1962 1962 1953 634
577 20250418 094600 10944966 1962 1960 1962 1957 352
578 20250418 094500 10255523 1962 1962 1962 1959 83
579 20250418 094400 10092875 1952 1952 1952 1952 51
580 20250418 094300 9993323 1950 1950 1950 1950 0
581 20250418 094200 9993323 1950 1950 1950 1950 0
582 20250418 094100 9993323 1950 1950 1950 1950 0
583 20250418 094000 9993323 1950 1950 1950 1950 0
584 20250418 093900 9993323 1950 1950 1950 1950 0
585 20250418 093800 9993323 1950 1950 1950 1950 0
586 20250418 093700 9993323 1950 1953 1953 1950 19
587 20250418 093600 9956253 1969 1969 1969 1969 0
588 20250418 093500 9956253 1969 1969 1969 1969 0
589 20250418 093400 9956253 1969 1969 1969 1969 0
590 20250418 093300 9956253 1969 1969 1969 1969 0
591 20250418 093200 9956253 1969 1967 1969 1967 5
592 20250418 093100 9946414 1952 1952 1952 1952 0
593 20250418 093000 9946414 1952 1952 1952 1952 0
594 20250418 092900 9946414 1952 1953 1953 1952 7
595 20250418 092800 9932749 1974 1974 1974 1974 0
596 20250418 092700 9932749 1974 1974 1974 1974 0
597 20250418 092600 9932749 1974 1974 1974 1974 0
598 20250418 092500 9932749 1974 1974 1974 1974 0
599 20250418 092400 9932749 1974 1974 1974 1974 0
600 20250418 092300 9932749 1974 1974 1974 1974 0
601 20250418 092200 9932749 1974 1960 1974 1960 111
602 20250418 092100 9715172 1975 1975 1975 1975 0
603 20250418 092000 9715172 1975 1975 1975 1975 0
604 20250418 091900 9715172 1975 1958 1975 1958 41
605 20250418 091800 9634537 1958 1958 1958 1958 121
606 20250418 091700 9397619 1958 1957 1958 1957 750
607 20250418 091600 7929469 1958 1958 1958 1958 0
608 20250418 091500 7929469 1958 1957 1958 1957 25
609 20250418 091400 7880520 1955 1955 1957 1955 2240
610 20250418 091300 3501312 1955 1955 1955 1955 0
611 20250418 091200 3501312 1955 1955 1955 1955 0
612 20250418 091100 3501312 1955 1954 1955 1954 100
613 20250418 091000 3305825 1955 1955 1955 1955 0
614 20250418 090900 3305825 1955 1954 1955 1954 2
615 20250418 090800 3301916 1936 1936 1936 1936 11
616 20250418 090700 3280620 1955 1954 1955 1954 20
617 20250418 090600 3241521 1955 1955 1955 1955 0
618 20250418 090500 3241521 1955 1955 1955 1955 0
619 20250418 090400 3241521 1955 1959 1959 1955 490
620 20250418 090300 2282551 1959 1959 1959 1959 0
621 20250418 090200 2282551 1959 1960 1960 1959 33
622 20250418 090100 2217901 1976 1976 1976 1976 1
623 20250418 090000 2215925 1959 1961 1976 1959 1130

8
058110/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-16,5,-0.81,168572077,86279,319.11,1961,1983,1931,2565,1384,1976,1953.80,2.11,0,-763,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,315,-3.10,0.72,12,0.54,-633.00,2739.00,3965,20240820,-50.57,1675,20250408,17.01,3225,-39.22,20250106,1675,17.01,20250408,3965,-50.57,20240820,1675,17.01,20250408,2.04,Y,058110,500,80 억,,338889,N,N,1421,N,00,N
20250418,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,-6,5,-0.30,161702548,82787,306.20,1961,1983,1931,2565,1384,1976,1953.24,2.11,0,-1409,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,316,-3.11,0.72,12,0.52,-633.00,2739.00,3965,20240820,-50.32,1675,20250408,17.61,3225,-38.91,20250106,1675,17.61,20250408,3965,-50.32,20240820,1675,17.61,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1936,-40,5,-2.02,80002757,41194,152.36,1961,1976,1931,2565,1384,1976,1942.10,2.11,0,-2816,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,311,-3.06,0.71,12,0.26,-633.00,2739.00,3965,20240820,-51.17,1675,20250408,15.58,3225,-39.97,20250106,1675,15.58,20250408,3965,-51.17,20240820,1675,15.58,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,130539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,-18,5,-0.91,21428258,10958,40.53,1961,1976,1936,2565,1384,1976,1955.49,2.11,0,-3501,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,314,-3.09,0.71,12,0.07,-633.00,2739.00,3965,20240820,-50.62,1675,20250408,16.90,3225,-39.29,20250106,1675,16.90,20250408,3965,-50.62,20240820,1675,16.90,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1957,-19,5,-0.96,18888909,9655,35.71,1961,1976,1936,2565,1384,1976,1956.39,2.11,0,-3675,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,314,-3.09,0.71,12,0.06,-633.00,2739.00,3965,20240820,-50.64,1675,20250408,16.84,3225,-39.32,20250106,1675,16.84,20250408,3965,-50.64,20240820,1675,16.84,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1962,-14,5,-0.71,18022098,9213,34.08,1961,1976,1936,2565,1384,1976,1956.16,2.11,0,-3711,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,315,-3.10,0.72,12,0.06,-633.00,2739.00,3965,20240820,-50.52,1675,20250408,17.13,3225,-39.16,20250106,1675,17.13,20250408,3965,-50.52,20240820,1675,17.13,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,100540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,-9,5,-0.46,14147852,7230,26.74,1961,1976,1936,2565,1384,1976,1956.83,2.11,0,-3450,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,316,-3.11,0.72,12,0.05,-633.00,2739.00,3965,20240820,-50.39,1675,20250408,17.43,3225,-39.01,20250106,1675,17.43,20250408,3965,-50.39,20240820,1675,17.43,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250418,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1955,-21,5,-1.06,3241521,1654,6.12,1961,1976,1955,2565,1384,1976,1959.81,2.11,0,-177,2012,1994,1961,1943,1910,2003,1952,80,589,500,1380,1,1,16050530,314,-3.09,0.71,12,0.01,-633.00,2739.00,3965,20240820,-50.69,1675,20250408,16.72,3225,-39.38,20250106,1675,16.72,20250408,3965,-50.69,20240820,1675,16.72,20250408,2.04,Y,058110,500,80 억,,338889,N,N,231,N,00,N
20250417,160535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1976,49,2,2.54,52588729,27015,19.47,1931,1979,1928,2505,1349,1927,1946.54,2.13,0,-3131,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,317,-3.12,0.72,12,0.17,-633.00,2739.00,3965,20240820,-50.16,1675,20250408,17.97,3225,-38.73,20250106,1675,17.97,20250408,3965,-50.16,20240820,1675,17.97,20250408,2.05,Y,058110,500,80 억,,341995,N,N,231,N,00,N
20250417,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1973,46,2,2.39,48684103,25038,18.05,1931,1979,1928,2505,1349,1927,1944.41,2.13,0,-2747,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,317,-3.12,0.72,12,0.16,-633.00,2739.00,3965,20240820,-50.24,1675,20250408,17.79,3225,-38.82,20250106,1675,17.79,20250408,3965,-50.24,20240820,1675,17.79,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1959,32,2,1.66,38600605,19896,14.34,1931,1979,1928,2505,1349,1927,1940.12,2.13,0,-2740,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,314,-3.09,0.72,12,0.12,-633.00,2739.00,3965,20240820,-50.59,1675,20250408,16.96,3225,-39.26,20250106,1675,16.96,20250408,3965,-50.59,20240820,1675,16.96,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1960 -16 5 -0.81 168572077 86279 319.11 1961 1983 1931 2565 1384 1976 1953.80 2.11 0 -763 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 315 -3.10 0.72 12 0.54 -633.00 2739.00 3965 20240820 -50.57 1675 20250408 17.01 3225 -39.22 20250106 1675 17.01 20250408 3965 -50.57 20240820 1675 17.01 20250408 2.04 Y 058110 500 80 억 338889 N N 1421 N 00 N
3 20250418 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1970 -6 5 -0.30 161702548 82787 306.20 1961 1983 1931 2565 1384 1976 1953.24 2.11 0 -1409 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 316 -3.11 0.72 12 0.52 -633.00 2739.00 3965 20240820 -50.32 1675 20250408 17.61 3225 -38.91 20250106 1675 17.61 20250408 3965 -50.32 20240820 1675 17.61 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
4 20250418 140541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1936 -40 5 -2.02 80002757 41194 152.36 1961 1976 1931 2565 1384 1976 1942.10 2.11 0 -2816 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 311 -3.06 0.71 12 0.26 -633.00 2739.00 3965 20240820 -51.17 1675 20250408 15.58 3225 -39.97 20250106 1675 15.58 20250408 3965 -51.17 20240820 1675 15.58 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
5 20250418 130539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1958 -18 5 -0.91 21428258 10958 40.53 1961 1976 1936 2565 1384 1976 1955.49 2.11 0 -3501 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 314 -3.09 0.71 12 0.07 -633.00 2739.00 3965 20240820 -50.62 1675 20250408 16.90 3225 -39.29 20250106 1675 16.90 20250408 3965 -50.62 20240820 1675 16.90 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
6 20250418 120537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1957 -19 5 -0.96 18888909 9655 35.71 1961 1976 1936 2565 1384 1976 1956.39 2.11 0 -3675 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 314 -3.09 0.71 12 0.06 -633.00 2739.00 3965 20240820 -50.64 1675 20250408 16.84 3225 -39.32 20250106 1675 16.84 20250408 3965 -50.64 20240820 1675 16.84 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
7 20250418 110540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1962 -14 5 -0.71 18022098 9213 34.08 1961 1976 1936 2565 1384 1976 1956.16 2.11 0 -3711 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 315 -3.10 0.72 12 0.06 -633.00 2739.00 3965 20240820 -50.52 1675 20250408 17.13 3225 -39.16 20250106 1675 17.13 20250408 3965 -50.52 20240820 1675 17.13 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
8 20250418 100540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1967 -9 5 -0.46 14147852 7230 26.74 1961 1976 1936 2565 1384 1976 1956.83 2.11 0 -3450 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 316 -3.11 0.72 12 0.05 -633.00 2739.00 3965 20240820 -50.39 1675 20250408 17.43 3225 -39.01 20250106 1675 17.43 20250408 3965 -50.39 20240820 1675 17.43 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
9 20250418 090543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1955 -21 5 -1.06 3241521 1654 6.12 1961 1976 1955 2565 1384 1976 1959.81 2.11 0 -177 2012 1994 1961 1943 1910 2003 1952 80 589 500 1380 1 1 16050530 314 -3.09 0.71 12 0.01 -633.00 2739.00 3965 20240820 -50.69 1675 20250408 16.72 3225 -39.38 20250106 1675 16.72 20250408 3965 -50.69 20240820 1675 16.72 20250408 2.04 Y 058110 500 80 억 338889 N N 231 N 00 N
10 20250417 160535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1976 49 2 2.54 52588729 27015 19.47 1931 1979 1928 2505 1349 1927 1946.54 2.13 0 -3131 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 317 -3.12 0.72 12 0.17 -633.00 2739.00 3965 20240820 -50.16 1675 20250408 17.97 3225 -38.73 20250106 1675 17.97 20250408 3965 -50.16 20240820 1675 17.97 20250408 2.05 Y 058110 500 80 억 341995 N N 231 N 00 N
11 20250417 150539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1973 46 2 2.39 48684103 25038 18.05 1931 1979 1928 2505 1349 1927 1944.41 2.13 0 -2747 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 317 -3.12 0.72 12 0.16 -633.00 2739.00 3965 20240820 -50.24 1675 20250408 17.79 3225 -38.82 20250106 1675 17.79 20250408 3965 -50.24 20240820 1675 17.79 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
12 20250417 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1959 32 2 1.66 38600605 19896 14.34 1931 1979 1928 2505 1349 1927 1940.12 2.13 0 -2740 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 314 -3.09 0.72 12 0.12 -633.00 2739.00 3965 20240820 -50.59 1675 20250408 16.96 3225 -39.26 20250106 1675 16.96 20250408 3965 -50.59 20240820 1675 16.96 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N

1
058110/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,16050530,0,30929371310,0.00
20250415,0,16050530,0,31394836680,0.00
20250414,0,16050530,0,30704663890,0.00
20250411,0,16050530,0,29805834210,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 16050530 0 30929371310 0.00
3 20250415 0 16050530 0 31394836680 0.00
4 20250414 0 16050530 0 30704663890 0.00
5 20250411 0 16050530 0 29805834210 0.00