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
086390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,9270,9390,9390,9010,74933,681624270,00,0.00,N,5,-20,
20250417,9290,9000,9350,8970,45469,419833110,00,0.00,N,2,300,
20250416,8990,9500,9500,8990,73137,669582530,00,0.00,N,5,-460,
20250415,9450,9190,9520,9120,66648,621420385,00,0.00,N,2,300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 9270 9390 9390 9010 74933 681624270 00 0.00 N 5 -20
3 20250417 9290 9000 9350 8970 45469 419833110 00 0.00 N 2 300
4 20250416 8990 9500 9500 8990 73137 669582530 00 0.00 N 5 -460
5 20250415 9450 9190 9520 9120 66648 621420385 00 0.00 N 2 300

642
086390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,194000,681624270,9270,9270,9270,9270,339
20250418,193900,681624270,9270,9270,9270,9270,0
20250418,193800,681624270,9270,9270,9270,9270,0
20250418,193700,681624270,9270,9270,9270,9270,0
20250418,193600,681624270,9270,9270,9270,9270,0
20250418,193500,681624270,9270,9270,9270,9270,0
20250418,193400,681624270,9270,9270,9270,9270,0
20250418,193300,681624270,9270,9270,9270,9270,0
20250418,193200,681624270,9270,9270,9270,9270,0
20250418,193100,681624270,9270,9270,9270,9270,0
20250418,193000,681624270,9270,9270,9270,9270,0
20250418,192900,681624270,9270,9270,9270,9270,0
20250418,192800,681624270,9270,9270,9270,9270,0
20250418,192700,681624270,9270,9270,9270,9270,0
20250418,192600,681624270,9270,9270,9270,9270,0
20250418,192500,681624270,9270,9270,9270,9270,0
20250418,192400,681624270,9270,9270,9270,9270,0
20250418,192300,681624270,9270,9270,9270,9270,0
20250418,192200,681624270,9270,9270,9270,9270,0
20250418,192100,681624270,9270,9270,9270,9270,0
20250418,192000,681624270,9270,9270,9270,9270,0
20250418,191900,681624270,9270,9270,9270,9270,0
20250418,191800,681624270,9270,9270,9270,9270,0
20250418,191700,681624270,9270,9270,9270,9270,0
20250418,191600,681624270,9270,9270,9270,9270,0
20250418,191500,681624270,9270,9270,9270,9270,0
20250418,191400,681624270,9270,9270,9270,9270,0
20250418,191300,681624270,9270,9270,9270,9270,0
20250418,191200,681624270,9270,9270,9270,9270,0
20250418,191100,681624270,9270,9270,9270,9270,0
20250418,191000,681624270,9270,9270,9270,9270,339
20250418,190900,681624270,9270,9270,9270,9270,0
20250418,190800,681624270,9270,9270,9270,9270,0
20250418,190700,681624270,9270,9270,9270,9270,0
20250418,190600,681624270,9270,9270,9270,9270,0
20250418,190500,681624270,9270,9270,9270,9270,0
20250418,190400,681624270,9270,9270,9270,9270,0
20250418,190300,681624270,9270,9270,9270,9270,0
20250418,190200,681624270,9270,9270,9270,9270,0
20250418,190100,681624270,9270,9270,9270,9270,0
20250418,190000,681624270,9270,9270,9270,9270,0
20250418,185900,681624270,9270,9270,9270,9270,0
20250418,185800,681624270,9270,9270,9270,9270,0
20250418,185700,681624270,9270,9270,9270,9270,0
20250418,185600,681624270,9270,9270,9270,9270,0
20250418,185500,681624270,9270,9270,9270,9270,0
20250418,185400,681624270,9270,9270,9270,9270,0
20250418,185300,681624270,9270,9270,9270,9270,0
20250418,185200,681624270,9270,9270,9270,9270,0
20250418,185100,681624270,9270,9270,9270,9270,0
20250418,185000,681624270,9270,9270,9270,9270,0
20250418,184900,681624270,9270,9270,9270,9270,0
20250418,184800,681624270,9270,9270,9270,9270,0
20250418,184700,681624270,9270,9270,9270,9270,0
20250418,184600,681624270,9270,9270,9270,9270,0
20250418,184500,681624270,9270,9270,9270,9270,0
20250418,184400,681624270,9270,9270,9270,9270,0
20250418,184300,681624270,9270,9270,9270,9270,0
20250418,184200,681624270,9270,9270,9270,9270,0
20250418,184100,681624270,9270,9270,9270,9270,0
20250418,184000,681624270,9270,9270,9270,9270,339
20250418,183900,681624270,9270,9270,9270,9270,0
20250418,183800,681624270,9270,9270,9270,9270,0
20250418,183700,681624270,9270,9270,9270,9270,0
20250418,183600,681624270,9270,9270,9270,9270,0
20250418,183500,681624270,9270,9270,9270,9270,0
20250418,183400,681624270,9270,9270,9270,9270,0
20250418,183300,681624270,9270,9270,9270,9270,0
20250418,183200,681624270,9270,9270,9270,9270,0
20250418,183100,681624270,9270,9270,9270,9270,0
20250418,183000,681624270,9270,9270,9270,9270,0
20250418,182900,681624270,9270,9270,9270,9270,0
20250418,182800,681624270,9270,9270,9270,9270,0
20250418,182700,681624270,9270,9270,9270,9270,0
20250418,182600,681624270,9270,9270,9270,9270,0
20250418,182500,681624270,9270,9270,9270,9270,0
20250418,182400,681624270,9270,9270,9270,9270,0
20250418,182300,681624270,9270,9270,9270,9270,0
20250418,182200,681624270,9270,9270,9270,9270,0
20250418,182100,681624270,9270,9270,9270,9270,0
20250418,182000,681624270,9270,9270,9270,9270,0
20250418,181900,681624270,9270,9270,9270,9270,0
20250418,181800,681624270,9270,9270,9270,9270,0
20250418,181700,681624270,9270,9270,9270,9270,0
20250418,181600,681624270,9270,9270,9270,9270,0
20250418,181500,681624270,9270,9270,9270,9270,0
20250418,181400,681624270,9270,9270,9270,9270,0
20250418,181300,681624270,9270,9270,9270,9270,0
20250418,181200,681624270,9270,9270,9270,9270,0
20250418,181100,681624270,9270,9270,9270,9270,0
20250418,181000,681624270,9270,9270,9270,9270,339
20250418,180900,681624270,9270,9270,9270,9270,0
20250418,180800,681624270,9270,9270,9270,9270,0
20250418,180700,681624270,9270,9270,9270,9270,0
20250418,180600,681624270,9270,9270,9270,9270,0
20250418,180500,681624270,9270,9270,9270,9270,0
20250418,180400,681624270,9270,9270,9270,9270,0
20250418,180300,681624270,9270,9270,9270,9270,0
20250418,180200,681624270,9270,9270,9270,9270,0
20250418,180100,681624270,9270,9270,9270,9270,0
20250418,180000,681624270,9270,9270,9270,9270,0
20250418,175900,681624270,9270,9270,9270,9270,0
20250418,175800,681624270,9270,9270,9270,9270,0
20250418,175700,681624270,9270,9270,9270,9270,0
20250418,175600,681624270,9270,9270,9270,9270,0
20250418,175500,681624270,9270,9270,9270,9270,0
20250418,175400,681624270,9270,9270,9270,9270,0
20250418,175300,681624270,9270,9270,9270,9270,0
20250418,175200,681624270,9270,9270,9270,9270,0
20250418,175100,681624270,9270,9270,9270,9270,0
20250418,175000,681624270,9270,9270,9270,9270,0
20250418,174900,681624270,9270,9270,9270,9270,0
20250418,174800,681624270,9270,9270,9270,9270,0
20250418,174700,681624270,9270,9270,9270,9270,0
20250418,174600,681624270,9270,9270,9270,9270,0
20250418,174500,681624270,9270,9270,9270,9270,0
20250418,174400,681624270,9270,9270,9270,9270,0
20250418,174300,681624270,9270,9270,9270,9270,0
20250418,174200,681624270,9270,9270,9270,9270,0
20250418,174100,681624270,9270,9270,9270,9270,0
20250418,174000,681624270,9270,9270,9270,9270,339
20250418,173900,681624270,9270,9270,9270,9270,0
20250418,173800,681624270,9270,9270,9270,9270,0
20250418,173700,681624270,9270,9270,9270,9270,0
20250418,173600,681624270,9270,9270,9270,9270,0
20250418,173500,681624270,9270,9270,9270,9270,0
20250418,173400,681624270,9270,9270,9270,9270,0
20250418,173300,681624270,9270,9270,9270,9270,0
20250418,173200,681624270,9270,9270,9270,9270,0
20250418,173100,681624270,9270,9270,9270,9270,0
20250418,173000,681624270,9270,9270,9270,9270,0
20250418,172900,681624270,9270,9270,9270,9270,0
20250418,172800,681624270,9270,9270,9270,9270,0
20250418,172700,681624270,9270,9270,9270,9270,0
20250418,172600,681624270,9270,9270,9270,9270,0
20250418,172500,681624270,9270,9270,9270,9270,0
20250418,172400,681624270,9270,9270,9270,9270,0
20250418,172300,681624270,9270,9270,9270,9270,0
20250418,172200,681624270,9270,9270,9270,9270,0
20250418,172100,681624270,9270,9270,9270,9270,0
20250418,172000,681624270,9270,9270,9270,9270,0
20250418,171900,681624270,9270,9270,9270,9270,0
20250418,171800,681624270,9270,9270,9270,9270,0
20250418,171700,681624270,9270,9270,9270,9270,0
20250418,171600,681624270,9270,9270,9270,9270,0
20250418,171500,681624270,9270,9270,9270,9270,0
20250418,171400,681624270,9270,9270,9270,9270,0
20250418,171300,681624270,9270,9270,9270,9270,0
20250418,171200,681624270,9270,9270,9270,9270,0
20250418,171100,681624270,9270,9270,9270,9270,0
20250418,171000,681624270,9270,9270,9270,9270,339
20250418,170900,681624270,9270,9270,9270,9270,0
20250418,170800,681624270,9270,9270,9270,9270,0
20250418,170700,681624270,9270,9270,9270,9270,0
20250418,170600,681624270,9270,9270,9270,9270,0
20250418,170500,681624270,9270,9270,9270,9270,0
20250418,170400,681624270,9270,9270,9270,9270,0
20250418,170300,681624270,9270,9270,9270,9270,0
20250418,170200,681624270,9270,9270,9270,9270,0
20250418,170100,681624270,9270,9270,9270,9270,0
20250418,170000,681624270,9270,9270,9270,9270,0
20250418,165900,681624270,9270,9270,9270,9270,0
20250418,165800,681624270,9270,9270,9270,9270,0
20250418,165700,681624270,9270,9270,9270,9270,0
20250418,165600,681624270,9270,9270,9270,9270,0
20250418,165500,681624270,9270,9270,9270,9270,0
20250418,165400,681624270,9270,9270,9270,9270,0
20250418,165300,681624270,9270,9270,9270,9270,0
20250418,165200,681624270,9270,9270,9270,9270,0
20250418,165100,681624270,9270,9270,9270,9270,0
20250418,165000,681624270,9270,9270,9270,9270,0
20250418,164900,681624270,9270,9270,9270,9270,0
20250418,164800,681624270,9270,9270,9270,9270,0
20250418,164700,681624270,9270,9270,9270,9270,0
20250418,164600,681624270,9270,9270,9270,9270,0
20250418,164500,681624270,9270,9270,9270,9270,0
20250418,164400,681624270,9270,9270,9270,9270,0
20250418,164300,681624270,9270,9270,9270,9270,0
20250418,164200,681624270,9270,9270,9270,9270,0
20250418,164100,681624270,9270,9270,9270,9270,0
20250418,164000,681624270,9270,9270,9270,9270,339
20250418,163900,681624270,9270,9270,9270,9270,0
20250418,163800,681624270,9270,9270,9270,9270,0
20250418,163700,681624270,9270,9270,9270,9270,0
20250418,163600,681624270,9270,9270,9270,9270,0
20250418,163500,681624270,9270,9270,9270,9270,0
20250418,163400,681624270,9270,9270,9270,9270,0
20250418,163300,681624270,9270,9270,9270,9270,0
20250418,163200,681624270,9270,9270,9270,9270,0
20250418,163100,681624270,9270,9270,9270,9270,0
20250418,163000,681624270,9270,9270,9270,9270,0
20250418,162900,681624270,9270,9270,9270,9270,0
20250418,162800,681624270,9270,9270,9270,9270,0
20250418,162700,681624270,9270,9270,9270,9270,0
20250418,162600,681624270,9270,9270,9270,9270,0
20250418,162500,681624270,9270,9270,9270,9270,0
20250418,162400,681624270,9270,9270,9270,9270,0
20250418,162300,681624270,9270,9270,9270,9270,0
20250418,162200,681624270,9270,9270,9270,9270,0
20250418,162100,681624270,9270,9270,9270,9270,0
20250418,162000,681624270,9270,9270,9270,9270,0
20250418,161900,681624270,9270,9270,9270,9270,0
20250418,161800,681624270,9270,9270,9270,9270,0
20250418,161700,681624270,9270,9270,9270,9270,0
20250418,161600,681624270,9270,9270,9270,9270,0
20250418,161500,681624270,9270,9270,9270,9270,0
20250418,161400,681624270,9270,9270,9270,9270,0
20250418,161300,681624270,9270,9270,9270,9270,0
20250418,161200,681624270,9270,9270,9270,9270,0
20250418,161100,681624270,9270,9270,9270,9270,0
20250418,161000,681624270,9270,9270,9270,9270,339
20250418,160900,681624270,9270,9270,9270,9270,0
20250418,160800,681624270,9270,9270,9270,9270,0
20250418,160700,681624270,9270,9270,9270,9270,0
20250418,160600,681624270,9270,9270,9270,9270,0
20250418,160500,681624270,9270,9270,9270,9270,0
20250418,160400,681624270,9270,9270,9270,9270,0
20250418,160300,681624270,9270,9270,9270,9270,0
20250418,160200,681624270,9270,9270,9270,9270,0
20250418,160100,681624270,9270,9270,9270,9270,0
20250418,160000,681624270,9270,9270,9270,9270,0
20250418,155900,681624270,9270,9270,9270,9270,0
20250418,155800,681624270,9270,9270,9270,9270,0
20250418,155700,681624270,9270,9270,9270,9270,0
20250418,155600,681624270,9270,9270,9270,9270,0
20250418,155500,681624270,9270,9270,9270,9270,0
20250418,155400,681624270,9270,9270,9270,9270,0
20250418,155300,681624270,9270,9270,9270,9270,0
20250418,155200,681624270,9270,9270,9270,9270,0
20250418,155100,681624270,9270,9270,9270,9270,0
20250418,155000,681624270,9270,9270,9270,9270,0
20250418,154900,681624270,9270,9270,9270,9270,0
20250418,154800,681624270,9270,9270,9270,9270,0
20250418,154700,681624270,9270,9270,9270,9270,0
20250418,154600,681624270,9270,9270,9270,9270,0
20250418,154500,681624270,9270,9270,9270,9270,0
20250418,154400,681624270,9270,9270,9270,9270,0
20250418,154300,681624270,9270,9270,9270,9270,0
20250418,154200,681624270,9270,9270,9270,9270,0
20250418,154100,681624270,9270,9270,9270,9270,0
20250418,154000,681624270,9270,9270,9270,9270,339
20250418,153900,681624270,9270,9270,9270,9270,0
20250418,153800,681624270,9270,9270,9270,9270,0
20250418,153700,681624270,9270,9270,9270,9270,0
20250418,153600,681624270,9270,9270,9270,9270,0
20250418,153500,681624270,9270,9270,9270,9270,0
20250418,153400,681624270,9270,9270,9270,9270,0
20250418,153300,681624270,9270,9270,9270,9270,0
20250418,153200,681624270,9270,9270,9270,9270,0
20250418,153100,681624270,9270,9270,9270,9270,0
20250418,153000,681624270,9270,9270,9270,9270,339
20250418,152900,678481740,9270,9270,9270,9270,0
20250418,152800,678481740,9270,9270,9270,9270,0
20250418,152700,678481740,9270,9270,9270,9270,0
20250418,152600,678481740,9270,9270,9270,9270,0
20250418,152500,678481740,9270,9270,9270,9270,0
20250418,152400,678481740,9270,9270,9270,9270,0
20250418,152300,678481740,9270,9270,9270,9270,0
20250418,152200,678481740,9270,9270,9270,9270,0
20250418,152100,678481740,9270,9270,9270,9270,0
20250418,152000,678481740,9270,9270,9270,9270,0
20250418,151900,678481740,9270,9220,9270,9220,41
20250418,151800,678102350,9250,9230,9270,9220,126
20250418,151700,676938550,9270,9270,9270,9270,0
20250418,151600,676938550,9270,9250,9280,9200,218
20250418,151500,674920640,9250,9250,9250,9210,107
20250418,151400,673933820,9240,9240,9240,9240,38
20250418,151300,673582700,9240,9200,9240,9200,45
20250418,151200,673168140,9210,9220,9250,9210,116
20250418,151100,672098570,9230,9240,9250,9230,486
20250418,151000,667612230,9270,9260,9270,9250,160
20250418,150900,666130680,9260,9260,9260,9260,22
20250418,150800,665926960,9280,9280,9280,9280,0
20250418,150700,665926960,9280,9250,9280,9250,28
20250418,150600,665667900,9260,9270,9270,9260,39
20250418,150500,665306440,9280,9280,9280,9280,0
20250418,150400,665306440,9280,9290,9290,9250,251
20250418,150300,662975650,9290,9280,9290,9250,178
20250418,150200,661325400,9250,9270,9280,9250,43
20250418,150100,660926970,9270,9240,9270,9240,24
20250418,150000,660704720,9240,9225,9270,9225,62
20250418,145900,660131990,9240,9210,9240,9210,23
20250418,145800,659919830,9230,9230,9230,9230,66
20250418,145700,659310650,9230,9230,9230,9230,2
20250418,145600,659292190,9230,9220,9230,9220,97
20250418,145500,658397840,9220,9180,9220,9180,2
20250418,145400,658379440,9220,9200,9220,9200,68
20250418,145300,657753080,9170,9170,9170,9170,0
20250418,145200,657753080,9170,9160,9170,9160,3
20250418,145100,657725590,9190,9170,9190,9170,52
20250418,145000,657248570,9160,9160,9160,9160,27
20250418,144900,657001250,9140,9150,9160,9140,4
20250418,144800,656964660,9150,9120,9150,9120,42
20250418,144700,656580590,9120,9120,9140,9120,20
20250418,144600,656397950,9120,9130,9140,9120,160
20250418,144500,654937600,9130,9130,9130,9130,11
20250418,144400,654837170,9130,9120,9140,9120,56
20250418,144300,654326330,9120,9120,9120,9120,2
20250418,144200,654308090,9120,9120,9160,9120,6
20250418,144100,654253330,9140,9120,9140,9120,64
20250418,144000,653669370,9120,9120,9140,9120,20
20250418,143900,653486850,9120,9120,9120,9120,21
20250418,143800,653295330,9120,9120,9150,9120,68
20250418,143700,652675140,9160,9150,9160,9120,27
20250418,143600,652428620,9120,9120,9160,9120,105
20250418,143500,651470460,9120,9140,9160,9120,74
20250418,143400,650795020,9120,9120,9120,9120,100
20250418,143300,649883020,9150,9120,9150,9120,96
20250418,143200,649007320,9160,9150,9160,9150,51
20250418,143100,648540480,9160,9130,9160,9130,43
20250418,143000,648147860,9130,9110,9150,9110,78
20250418,142900,647435750,9110,9140,9160,9110,40
20250418,142800,647070150,9140,9140,9160,9100,128
20250418,142700,645903260,9140,9120,9140,9100,59
20250418,142600,645365210,9110,9110,9120,9110,96
20250418,142500,644490630,9120,9110,9120,9110,64
20250418,142400,643907570,9110,9110,9110,9110,25
20250418,142300,643679820,9110,9130,9140,9110,68
20250418,142200,643059790,9130,9110,9130,9110,85
20250418,142100,642283840,9140,9120,9140,9110,62
20250418,142000,641718360,9130,9120,9140,9110,111
20250418,141900,640705980,9110,9110,9120,9110,107
20250418,141800,639730960,9110,9110,9110,9110,15
20250418,141700,639594310,9140,9130,9140,9100,89
20250418,141600,638783330,9110,9140,9150,9110,849
20250418,141500,631027320,9140,9130,9150,9130,1365
20250418,141400,618564480,9140,9150,9150,9110,672
20250418,141300,612437970,9140,9150,9150,9120,141
20250418,141200,611150680,9150,9140,9150,9130,1571
20250418,141100,596791580,9140,9140,9140,9140,101
20250418,141000,595868440,9160,9160,9160,9160,0
20250418,140900,595868440,9160,9130,9160,9130,121
20250418,140800,594763380,9140,9130,9140,9130,190
20250418,140700,593026870,9150,9120,9150,9120,49
20250418,140600,592579780,9120,9140,9180,9120,503
20250418,140500,587980830,9140,9120,9140,9120,46
20250418,140400,587561190,9110,9120,9160,9110,312
20250418,140300,584713720,9160,9120,9160,9120,92
20250418,140200,583873850,9140,9120,9140,9120,106
20250418,140100,582906230,9130,9140,9140,9120,84
20250418,140000,582139780,9150,9110,9150,9110,202
20250418,135900,580295900,9140,9120,9140,9110,142
20250418,135800,579000350,9110,9120,9120,9110,107
20250418,135700,578025070,9140,9110,9140,9110,55
20250418,135600,577523690,9130,9110,9130,9110,983
20250418,135500,568556050,9110,9090,9110,9090,201
20250418,135400,566726230,9100,9110,9110,9100,26
20250418,135300,566489540,9100,9100,9100,9100,100
20250418,135200,565579540,9100,9110,9110,9090,98
20250418,135100,564687850,9100,9080,9110,9080,115
20250418,135000,563642160,9090,9110,9120,9090,101
20250418,134900,562723860,9110,9100,9110,9100,63
20250418,134800,562150440,9120,9100,9120,9080,169
20250418,134700,560612480,9080,9110,9110,9080,99
20250418,134600,559712030,9110,9100,9120,9100,54
20250418,134500,559220220,9070,9070,9110,9070,832
20250418,134400,551656810,9080,9080,9080,9080,3
20250418,134300,551629570,9080,9050,9080,9040,285
20250418,134200,549050430,9050,9070,9070,9050,236
20250418,134100,546913490,9070,9060,9070,9050,163
20250418,134000,545437070,9080,9060,9090,9060,267
20250418,133900,543017830,9090,9090,9090,9050,239
20250418,133800,540850860,9060,9080,9090,9060,293
20250418,133700,538193850,9090,9060,9090,9060,276
20250418,133600,535689820,9060,9080,9090,9060,302
20250418,133500,532947250,9060,9070,9080,9060,159
20250418,133400,531505060,9080,9060,9080,9060,74
20250418,133300,530833360,9080,9070,9080,9060,92
20250418,133200,529998550,9070,9080,9080,9070,68
20250418,133100,529381190,9110,9110,9110,9110,40
20250418,133000,529016790,9070,9080,9100,9070,165
20250418,132900,527517110,9080,9080,9080,9080,109
20250418,132800,526527390,9090,9080,9090,9080,257
20250418,132700,524193660,9080,9070,9080,9060,117
20250418,132600,523131850,9070,9080,9080,9070,99
20250418,132500,522233050,9090,9090,9090,9090,13
20250418,132400,522114880,9090,9090,9100,9090,131
20250418,132300,520923360,9080,9090,9090,9080,94
20250418,132200,520069330,9080,9080,9080,9080,21
20250418,132100,519878650,9080,9080,9100,9080,180
20250418,132000,518242430,9080,9080,9080,9070,247
20250418,131900,516000580,9060,9060,9080,9050,261
20250418,131800,513632550,9070,9070,9070,9070,21
20250418,131700,513442080,9070,9070,9080,9070,79
20250418,131600,512725540,9060,9060,9060,9060,90
20250418,131500,511910140,9060,9060,9060,9060,0
20250418,131400,511910140,9060,9050,9080,9050,400
20250418,131300,508281030,9070,9060,9070,9060,258
20250418,131200,505942250,9060,9050,9060,9050,208
20250418,131100,504058030,9050,9060,9060,9050,150
20250418,131000,502700060,9080,9070,9080,9070,102
20250418,130900,501774010,9060,9050,9060,9050,288
20250418,130800,499166290,9050,9060,9060,9050,139
20250418,130700,497907570,9050,9060,9060,9050,82
20250418,130600,497164760,9070,9080,9080,9070,2808
20250418,130500,471668290,9080,9080,9080,9080,97
20250418,130400,470787530,9080,9080,9090,9080,69
20250418,130300,470160990,9080,9080,9090,9080,59
20250418,130200,469625260,9080,9080,9080,9080,52
20250418,130100,469153100,9080,9080,9090,9080,70
20250418,130000,468517440,9080,9080,9080,9080,47
20250418,125900,468090680,9090,9070,9090,9070,252
20250418,125800,465803510,9080,9070,9080,9060,182
20250418,125700,464152710,9050,9050,9070,9050,154
20250418,125600,462758300,9060,9070,9070,9060,42
20250418,125500,462377760,9060,9060,9070,9060,114
20250418,125400,461344480,9060,9060,9070,9060,62
20250418,125300,460782670,9060,9060,9060,9060,0
20250418,125200,460782670,9060,9060,9070,9060,306
20250418,125100,458008510,9050,9060,9060,9050,63
20250418,125000,457437850,9060,9060,9060,9060,207
20250418,124900,455562430,9050,9050,9060,9050,129
20250418,124800,454394680,9060,9060,9060,9060,17
20250418,124700,454240660,9050,9070,9070,9050,804
20250418,124600,446950180,9060,9060,9060,9060,262
20250418,124500,444576460,9070,9050,9070,9050,54
20250418,124400,444087630,9080,9080,9080,9070,495
20250418,124300,439593140,9070,9080,9080,9070,40
20250418,124200,439230150,9070,9070,9070,9050,229
20250418,124100,437155400,9060,9060,9080,9060,77
20250418,124000,436457430,9080,9060,9080,9060,77
20250418,123900,435759330,9070,9060,9070,9060,111
20250418,123800,434753540,9090,9050,9090,9050,22
20250418,123700,434554400,9060,9080,9080,9060,544
20250418,123600,429615720,9080,9060,9080,9050,115
20250418,123500,428574170,9080,9080,9080,9060,110
20250418,123400,427576500,9070,9060,9070,9060,121
20250418,123300,426479610,9060,9060,9060,9060,125
20250418,123200,425347110,9060,9080,9080,9060,122
20250418,123100,424241620,9070,9070,9070,9050,197
20250418,123000,422455430,9050,9060,9070,9050,133
20250418,122900,421250350,9060,9060,9060,9060,42
20250418,122800,420869830,9060,9060,9060,9060,114
20250418,122700,419836990,9070,9080,9080,9070,103
20250418,122600,418902720,9070,9040,9070,9040,194
20250418,122500,417144660,9050,9060,9060,9050,187
20250418,122400,415451770,9060,9070,9070,9060,113
20250418,122300,414426870,9070,9050,9070,9050,154
20250418,122200,413032730,9050,9050,9050,9050,0
20250418,122100,413032730,9050,9050,9050,9050,42
20250418,122000,412652630,9060,9110,9110,9060,1582
20250418,121900,398310840,9090,9090,9090,9080,86
20250418,121800,397529210,9080,9060,9080,9060,376
20250418,121700,394116070,9060,9080,9080,9060,45
20250418,121600,393708150,9060,9080,9080,9060,1615
20250418,121500,379065820,9090,9090,9100,9080,401
20250418,121400,375423960,9080,9080,9080,9080,71
20250418,121300,374779280,9070,9090,9090,9060,66
20250418,121200,374180620,9060,9060,9090,9060,69
20250418,121100,373555330,9070,9070,9070,9070,43
20250418,121000,373165320,9120,9060,9120,9060,536
20250418,120900,368283700,9110,9060,9110,9060,164
20250418,120800,366792230,9110,9100,9110,9090,54
20250418,120700,366301200,9100,9060,9100,9060,91
20250418,120600,365476300,9080,9080,9080,9060,113
20250418,120500,364451100,9080,9060,9080,9060,288
20250418,120400,361838730,9070,9070,9070,9030,2242
20250418,120300,341574000,9070,9080,9080,9070,6
20250418,120200,341519540,9080,9050,9080,9050,69
20250418,120100,340894820,9080,9070,9080,9050,328
20250418,120000,337921130,9070,9070,9070,9060,62
20250418,115900,337359360,9070,9060,9070,9060,103
20250418,115800,336426090,9080,9080,9080,9080,16
20250418,115700,336280810,9090,9080,9090,9050,78
20250418,115600,335572790,9050,9070,9080,9050,93
20250418,115500,334730110,9090,9090,9090,9070,83
20250418,115400,333976800,9060,9060,9060,9050,635
20250418,115300,328224890,9060,9060,9060,9050,261
20250418,115200,325860240,9060,9050,9060,9050,343
20250418,115100,322756010,9050,9060,9060,9050,79
20250418,115000,322040950,9060,9060,9060,9050,28
20250418,114900,321787380,9060,9060,9060,9050,226
20250418,114800,319740820,9060,9060,9060,9050,101
20250418,114700,318826340,9060,9050,9060,9050,58
20250418,114600,318301390,9060,9060,9060,9050,133
20250418,114500,317097560,9060,9050,9060,9050,14
20250418,114400,316970830,9050,9050,9060,9050,93
20250418,114300,316128760,9050,9060,9080,9050,205
20250418,114200,314272040,9060,9060,9060,9060,57
20250418,114100,313755620,9070,9070,9070,9060,40
20250418,114000,313393070,9060,9070,9080,9060,178
20250418,113900,311778920,9060,9080,9080,9060,3
20250418,113800,311751700,9060,9070,9080,9060,145
20250418,113700,310437100,9070,9060,9080,9060,129
20250418,113600,309266910,9080,9080,9080,9060,76
20250418,113500,308577560,9080,9060,9080,9060,152
20250418,113400,307200220,9070,9080,9080,9070,26
20250418,113300,306964230,9070,9080,9080,9070,70
20250418,113200,306329060,9080,9080,9090,9080,243
20250418,113100,304122510,9080,9080,9080,9060,46
20250418,113000,303705430,9070,9070,9080,9060,186
20250418,112900,302018570,9080,9070,9080,9060,62
20250418,112800,301456130,9060,9060,9080,9060,134
20250418,112700,300240960,9060,9070,9070,9060,58
20250418,112600,299715370,9070,9050,9070,9050,204
20250418,112500,297867000,9070,9070,9070,9060,100
20250418,112400,296960530,9070,9070,9070,9070,285
20250418,112300,294375580,9070,9060,9070,9060,145
20250418,112200,293061780,9070,9070,9070,9060,59
20250418,112100,292527130,9060,9060,9070,9060,71
20250418,112000,291883850,9060,9060,9070,9060,104
20250418,111900,290941560,9070,9060,9070,9060,62
20250418,111800,290379800,9070,9060,9070,9060,90
20250418,111700,289564330,9070,9060,9070,9060,521
20250418,111600,284839330,9060,9040,9060,9040,264
20250418,111500,282448670,9060,9060,9060,9040,46
20250418,111400,282032640,9050,9050,9060,9040,237
20250418,111300,279888280,9060,9050,9060,9050,49
20250418,111200,279444640,9060,9060,9070,9060,22
20250418,111100,279245300,9060,9070,9070,9050,178
20250418,111000,277634150,9070,9070,9070,9060,387
20250418,110900,274127870,9070,9070,9070,9060,64
20250418,110800,273547970,9060,9080,9080,9060,56
20250418,110700,273040370,9080,9070,9080,9060,166
20250418,110600,271535000,9070,9070,9070,9060,105
20250418,110500,270583650,9070,9080,9080,9060,102
20250418,110400,269659360,9070,9060,9070,9060,200
20250418,110300,267846410,9060,9080,9080,9060,57
20250418,110200,267329790,9060,9060,9060,9050,143
20250418,110100,266034620,9050,9030,9050,9030,294
20250418,110000,263376900,9030,9040,9040,9030,41
20250418,105900,263006560,9060,9050,9060,9030,54
20250418,105800,262518600,9050,9050,9050,9030,64
20250418,105700,261940340,9030,9040,9050,9030,253
20250418,105600,259652590,9030,9060,9060,9030,43
20250418,105500,259264270,9030,9040,9060,9030,63
20250418,105400,258695000,9040,9040,9050,9040,235
20250418,105300,256569490,9050,9040,9060,9040,49
20250418,105200,256126500,9040,9020,9040,9010,253
20250418,105100,253840510,9010,9020,9030,9010,994
20250418,105000,244883080,9020,9020,9020,9020,47
20250418,104900,244459140,9040,9060,9060,9030,143
20250418,104800,243167630,9040,9060,9060,9030,121
20250418,104700,242073790,9030,9070,9070,9030,125
20250418,104600,240944840,9070,9070,9070,9070,1
20250418,104500,240935770,9030,9030,9030,9030,59
20250418,104400,240403000,9030,9040,9080,9030,84
20250418,104300,239643630,9040,9040,9040,9040,182
20250418,104200,237998350,9040,9020,9040,9010,311
20250418,104100,235192050,9020,9030,9030,9020,76
20250418,104000,234506070,9020,9030,9030,9020,97
20250418,103900,233630270,9020,9030,9030,9020,180
20250418,103800,232006390,9040,9030,9040,9030,22
20250418,103700,231807620,9040,9030,9040,9030,102
20250418,103600,230886440,9030,9030,9030,9030,92
20250418,103500,230055680,9030,9030,9030,9030,53
20250418,103400,229577090,9030,9030,9030,9030,155
20250418,103300,228177440,9040,9040,9040,9030,72
20250418,103200,227527070,9050,9030,9050,9030,53
20250418,103100,227048360,9040,9030,9050,9030,403
20250418,103000,223408290,9030,9040,9040,9020,88
20250418,102900,222613660,9030,9030,9030,9030,87
20250418,102800,221828050,9040,9025,9040,9025,178
20250418,102700,220221110,9020,9020,9020,9020,43
20250418,102600,219833250,9050,9050,9050,9040,590
20250418,102500,214499540,9050,9050,9050,9040,144
20250418,102400,213197500,9060,9030,9060,9030,352
20250418,102300,210015710,9020,9020,9040,9010,133
20250418,102200,208816250,9020,9030,9030,9020,54
20250418,102100,208328750,9030,9040,9040,9020,1002
20250418,102000,199286860,9030,9040,9050,9030,103
20250418,101900,198356080,9060,9060,9060,9050,1678
20250418,101800,183155960,9060,9060,9070,9060,200
20250418,101700,181343880,9070,9060,9070,9060,35
20250418,101600,181026650,9070,9060,9070,9060,113
20250418,101500,180002240,9060,9060,9060,9060,89
20250418,101400,179195900,9100,9060,9100,9060,32
20250418,101300,178905940,9060,9120,9120,9060,76
20250418,101200,178217240,9130,9130,9130,9130,2
20250418,101100,178198980,9130,9060,9130,9060,228
20250418,101000,176130370,9060,9050,9070,9050,433
20250418,100900,172210110,9060,9040,9060,9040,128
20250418,100800,171052030,9060,9040,9060,9040,90
20250418,100700,170238390,9070,9070,9070,9070,10
20250418,100600,170147690,9070,9030,9070,9030,92
20250418,100500,169316530,9060,9060,9060,9030,204
20250418,100400,167469760,9035,9050,9050,9035,144
20250418,100300,166167790,9050,9050,9050,9020,245
20250418,100200,163957670,9050,9030,9050,9030,54
20250418,100100,163469950,9070,9040,9070,9030,245
20250418,100000,161254820,9050,9050,9050,9050,10
20250418,095900,161164320,9050,9070,9070,9050,739
20250418,095800,154475360,9070,9110,9110,9070,1863
20250418,095700,137542620,9130,9090,9130,9090,656
20250418,095600,131574390,9090,9120,9120,9090,3868
20250418,095500,96363640,9120,9130,9130,9110,178
20250418,095400,94740680,9140,9140,9140,9140,2
20250418,095300,94722400,9160,9150,9160,9140,63
20250418,095200,94146330,9150,9120,9150,9120,745
20250418,095100,87350140,9120,9120,9120,9110,51
20250418,095000,86885510,9120,9120,9120,9120,5
20250418,094900,86839910,9150,9110,9160,9110,430
20250418,094800,82922270,9120,9150,9150,9110,218
20250418,094700,80935370,9170,9120,9170,9120,49
20250418,094600,80488390,9110,9110,9110,9110,0
20250418,094500,80488390,9110,9230,9230,9110,718
20250418,094400,73937350,9230,9190,9230,9190,343
20250418,094300,70781860,9190,9130,9190,9120,155
20250418,094200,69367790,9120,9190,9200,9120,701
20250418,094100,62972230,9190,9140,9190,9140,43
20250418,094000,62578680,9120,9130,9130,9120,309
20250418,093900,59758000,9130,9120,9130,9120,106
20250418,093800,58790810,9140,9140,9140,9140,1
20250418,093700,58781670,9140,9140,9140,9120,256
20250418,093600,56444510,9170,9140,9170,9140,9
20250418,093500,56362190,9140,9140,9140,9140,60
20250418,093400,55813790,9180,9130,9190,9130,351
20250418,093300,52606380,9190,9180,9190,9180,6
20250418,093200,52551290,9130,9140,9180,9130,111
20250418,093100,51537220,9140,9160,9160,9140,50
20250418,093000,51080180,9140,9200,9200,9140,18
20250418,092900,50915500,9140,9150,9210,9140,106
20250418,092800,49945960,9150,9150,9150,9150,59
20250418,092700,49406110,9160,9160,9160,9160,51
20250418,092600,48938950,9180,9180,9180,9180,13
20250418,092500,48819610,9180,9170,9180,9150,291
20250418,092400,46154810,9180,9180,9180,9180,67
20250418,092300,45539750,9190,9190,9190,9190,47
20250418,092200,45107820,9180,9200,9200,9180,317
20250418,092100,42195520,9200,9200,9200,9200,15
20250418,092000,42057520,9240,9230,9240,9230,99
20250418,091900,41143540,9210,9210,9210,9210,0
20250418,091800,41143540,9210,9210,9210,9210,65
20250418,091700,40544890,9210,9210,9210,9210,50
20250418,091600,40084390,9220,9240,9240,9190,70
20250418,091500,39439460,9220,9220,9220,9200,10
20250418,091400,39347280,9240,9240,9240,9230,18
20250418,091300,39181060,9180,9240,9240,9180,11
20250418,091200,39080020,9230,9210,9230,9210,87
20250418,091100,38277730,9230,9230,9230,9230,0
20250418,091000,38277730,9230,9230,9230,9230,3
20250418,090900,38250040,9210,9210,9210,9210,1
20250418,090800,38240830,9170,9220,9220,9170,46
20250418,090700,37818060,9220,9240,9240,9200,384
20250418,090600,34281510,9240,9240,9240,9240,0
20250418,090500,34281510,9240,9260,9260,9220,608
20250418,090400,28655010,9260,9260,9260,9260,15
20250418,090300,28516110,9310,9310,9310,9310,1
20250418,090200,28506800,9270,9240,9270,9240,1156
20250418,090100,17814910,9250,9330,9350,9220,1607
20250418,090000,2948820,9300,9390,9390,9290,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 194000 681624270 9270 9270 9270 9270 339
3 20250418 193900 681624270 9270 9270 9270 9270 0
4 20250418 193800 681624270 9270 9270 9270 9270 0
5 20250418 193700 681624270 9270 9270 9270 9270 0
6 20250418 193600 681624270 9270 9270 9270 9270 0
7 20250418 193500 681624270 9270 9270 9270 9270 0
8 20250418 193400 681624270 9270 9270 9270 9270 0
9 20250418 193300 681624270 9270 9270 9270 9270 0
10 20250418 193200 681624270 9270 9270 9270 9270 0
11 20250418 193100 681624270 9270 9270 9270 9270 0
12 20250418 193000 681624270 9270 9270 9270 9270 0
13 20250418 192900 681624270 9270 9270 9270 9270 0
14 20250418 192800 681624270 9270 9270 9270 9270 0
15 20250418 192700 681624270 9270 9270 9270 9270 0
16 20250418 192600 681624270 9270 9270 9270 9270 0
17 20250418 192500 681624270 9270 9270 9270 9270 0
18 20250418 192400 681624270 9270 9270 9270 9270 0
19 20250418 192300 681624270 9270 9270 9270 9270 0
20 20250418 192200 681624270 9270 9270 9270 9270 0
21 20250418 192100 681624270 9270 9270 9270 9270 0
22 20250418 192000 681624270 9270 9270 9270 9270 0
23 20250418 191900 681624270 9270 9270 9270 9270 0
24 20250418 191800 681624270 9270 9270 9270 9270 0
25 20250418 191700 681624270 9270 9270 9270 9270 0
26 20250418 191600 681624270 9270 9270 9270 9270 0
27 20250418 191500 681624270 9270 9270 9270 9270 0
28 20250418 191400 681624270 9270 9270 9270 9270 0
29 20250418 191300 681624270 9270 9270 9270 9270 0
30 20250418 191200 681624270 9270 9270 9270 9270 0
31 20250418 191100 681624270 9270 9270 9270 9270 0
32 20250418 191000 681624270 9270 9270 9270 9270 339
33 20250418 190900 681624270 9270 9270 9270 9270 0
34 20250418 190800 681624270 9270 9270 9270 9270 0
35 20250418 190700 681624270 9270 9270 9270 9270 0
36 20250418 190600 681624270 9270 9270 9270 9270 0
37 20250418 190500 681624270 9270 9270 9270 9270 0
38 20250418 190400 681624270 9270 9270 9270 9270 0
39 20250418 190300 681624270 9270 9270 9270 9270 0
40 20250418 190200 681624270 9270 9270 9270 9270 0
41 20250418 190100 681624270 9270 9270 9270 9270 0
42 20250418 190000 681624270 9270 9270 9270 9270 0
43 20250418 185900 681624270 9270 9270 9270 9270 0
44 20250418 185800 681624270 9270 9270 9270 9270 0
45 20250418 185700 681624270 9270 9270 9270 9270 0
46 20250418 185600 681624270 9270 9270 9270 9270 0
47 20250418 185500 681624270 9270 9270 9270 9270 0
48 20250418 185400 681624270 9270 9270 9270 9270 0
49 20250418 185300 681624270 9270 9270 9270 9270 0
50 20250418 185200 681624270 9270 9270 9270 9270 0
51 20250418 185100 681624270 9270 9270 9270 9270 0
52 20250418 185000 681624270 9270 9270 9270 9270 0
53 20250418 184900 681624270 9270 9270 9270 9270 0
54 20250418 184800 681624270 9270 9270 9270 9270 0
55 20250418 184700 681624270 9270 9270 9270 9270 0
56 20250418 184600 681624270 9270 9270 9270 9270 0
57 20250418 184500 681624270 9270 9270 9270 9270 0
58 20250418 184400 681624270 9270 9270 9270 9270 0
59 20250418 184300 681624270 9270 9270 9270 9270 0
60 20250418 184200 681624270 9270 9270 9270 9270 0
61 20250418 184100 681624270 9270 9270 9270 9270 0
62 20250418 184000 681624270 9270 9270 9270 9270 339
63 20250418 183900 681624270 9270 9270 9270 9270 0
64 20250418 183800 681624270 9270 9270 9270 9270 0
65 20250418 183700 681624270 9270 9270 9270 9270 0
66 20250418 183600 681624270 9270 9270 9270 9270 0
67 20250418 183500 681624270 9270 9270 9270 9270 0
68 20250418 183400 681624270 9270 9270 9270 9270 0
69 20250418 183300 681624270 9270 9270 9270 9270 0
70 20250418 183200 681624270 9270 9270 9270 9270 0
71 20250418 183100 681624270 9270 9270 9270 9270 0
72 20250418 183000 681624270 9270 9270 9270 9270 0
73 20250418 182900 681624270 9270 9270 9270 9270 0
74 20250418 182800 681624270 9270 9270 9270 9270 0
75 20250418 182700 681624270 9270 9270 9270 9270 0
76 20250418 182600 681624270 9270 9270 9270 9270 0
77 20250418 182500 681624270 9270 9270 9270 9270 0
78 20250418 182400 681624270 9270 9270 9270 9270 0
79 20250418 182300 681624270 9270 9270 9270 9270 0
80 20250418 182200 681624270 9270 9270 9270 9270 0
81 20250418 182100 681624270 9270 9270 9270 9270 0
82 20250418 182000 681624270 9270 9270 9270 9270 0
83 20250418 181900 681624270 9270 9270 9270 9270 0
84 20250418 181800 681624270 9270 9270 9270 9270 0
85 20250418 181700 681624270 9270 9270 9270 9270 0
86 20250418 181600 681624270 9270 9270 9270 9270 0
87 20250418 181500 681624270 9270 9270 9270 9270 0
88 20250418 181400 681624270 9270 9270 9270 9270 0
89 20250418 181300 681624270 9270 9270 9270 9270 0
90 20250418 181200 681624270 9270 9270 9270 9270 0
91 20250418 181100 681624270 9270 9270 9270 9270 0
92 20250418 181000 681624270 9270 9270 9270 9270 339
93 20250418 180900 681624270 9270 9270 9270 9270 0
94 20250418 180800 681624270 9270 9270 9270 9270 0
95 20250418 180700 681624270 9270 9270 9270 9270 0
96 20250418 180600 681624270 9270 9270 9270 9270 0
97 20250418 180500 681624270 9270 9270 9270 9270 0
98 20250418 180400 681624270 9270 9270 9270 9270 0
99 20250418 180300 681624270 9270 9270 9270 9270 0
100 20250418 180200 681624270 9270 9270 9270 9270 0
101 20250418 180100 681624270 9270 9270 9270 9270 0
102 20250418 180000 681624270 9270 9270 9270 9270 0
103 20250418 175900 681624270 9270 9270 9270 9270 0
104 20250418 175800 681624270 9270 9270 9270 9270 0
105 20250418 175700 681624270 9270 9270 9270 9270 0
106 20250418 175600 681624270 9270 9270 9270 9270 0
107 20250418 175500 681624270 9270 9270 9270 9270 0
108 20250418 175400 681624270 9270 9270 9270 9270 0
109 20250418 175300 681624270 9270 9270 9270 9270 0
110 20250418 175200 681624270 9270 9270 9270 9270 0
111 20250418 175100 681624270 9270 9270 9270 9270 0
112 20250418 175000 681624270 9270 9270 9270 9270 0
113 20250418 174900 681624270 9270 9270 9270 9270 0
114 20250418 174800 681624270 9270 9270 9270 9270 0
115 20250418 174700 681624270 9270 9270 9270 9270 0
116 20250418 174600 681624270 9270 9270 9270 9270 0
117 20250418 174500 681624270 9270 9270 9270 9270 0
118 20250418 174400 681624270 9270 9270 9270 9270 0
119 20250418 174300 681624270 9270 9270 9270 9270 0
120 20250418 174200 681624270 9270 9270 9270 9270 0
121 20250418 174100 681624270 9270 9270 9270 9270 0
122 20250418 174000 681624270 9270 9270 9270 9270 339
123 20250418 173900 681624270 9270 9270 9270 9270 0
124 20250418 173800 681624270 9270 9270 9270 9270 0
125 20250418 173700 681624270 9270 9270 9270 9270 0
126 20250418 173600 681624270 9270 9270 9270 9270 0
127 20250418 173500 681624270 9270 9270 9270 9270 0
128 20250418 173400 681624270 9270 9270 9270 9270 0
129 20250418 173300 681624270 9270 9270 9270 9270 0
130 20250418 173200 681624270 9270 9270 9270 9270 0
131 20250418 173100 681624270 9270 9270 9270 9270 0
132 20250418 173000 681624270 9270 9270 9270 9270 0
133 20250418 172900 681624270 9270 9270 9270 9270 0
134 20250418 172800 681624270 9270 9270 9270 9270 0
135 20250418 172700 681624270 9270 9270 9270 9270 0
136 20250418 172600 681624270 9270 9270 9270 9270 0
137 20250418 172500 681624270 9270 9270 9270 9270 0
138 20250418 172400 681624270 9270 9270 9270 9270 0
139 20250418 172300 681624270 9270 9270 9270 9270 0
140 20250418 172200 681624270 9270 9270 9270 9270 0
141 20250418 172100 681624270 9270 9270 9270 9270 0
142 20250418 172000 681624270 9270 9270 9270 9270 0
143 20250418 171900 681624270 9270 9270 9270 9270 0
144 20250418 171800 681624270 9270 9270 9270 9270 0
145 20250418 171700 681624270 9270 9270 9270 9270 0
146 20250418 171600 681624270 9270 9270 9270 9270 0
147 20250418 171500 681624270 9270 9270 9270 9270 0
148 20250418 171400 681624270 9270 9270 9270 9270 0
149 20250418 171300 681624270 9270 9270 9270 9270 0
150 20250418 171200 681624270 9270 9270 9270 9270 0
151 20250418 171100 681624270 9270 9270 9270 9270 0
152 20250418 171000 681624270 9270 9270 9270 9270 339
153 20250418 170900 681624270 9270 9270 9270 9270 0
154 20250418 170800 681624270 9270 9270 9270 9270 0
155 20250418 170700 681624270 9270 9270 9270 9270 0
156 20250418 170600 681624270 9270 9270 9270 9270 0
157 20250418 170500 681624270 9270 9270 9270 9270 0
158 20250418 170400 681624270 9270 9270 9270 9270 0
159 20250418 170300 681624270 9270 9270 9270 9270 0
160 20250418 170200 681624270 9270 9270 9270 9270 0
161 20250418 170100 681624270 9270 9270 9270 9270 0
162 20250418 170000 681624270 9270 9270 9270 9270 0
163 20250418 165900 681624270 9270 9270 9270 9270 0
164 20250418 165800 681624270 9270 9270 9270 9270 0
165 20250418 165700 681624270 9270 9270 9270 9270 0
166 20250418 165600 681624270 9270 9270 9270 9270 0
167 20250418 165500 681624270 9270 9270 9270 9270 0
168 20250418 165400 681624270 9270 9270 9270 9270 0
169 20250418 165300 681624270 9270 9270 9270 9270 0
170 20250418 165200 681624270 9270 9270 9270 9270 0
171 20250418 165100 681624270 9270 9270 9270 9270 0
172 20250418 165000 681624270 9270 9270 9270 9270 0
173 20250418 164900 681624270 9270 9270 9270 9270 0
174 20250418 164800 681624270 9270 9270 9270 9270 0
175 20250418 164700 681624270 9270 9270 9270 9270 0
176 20250418 164600 681624270 9270 9270 9270 9270 0
177 20250418 164500 681624270 9270 9270 9270 9270 0
178 20250418 164400 681624270 9270 9270 9270 9270 0
179 20250418 164300 681624270 9270 9270 9270 9270 0
180 20250418 164200 681624270 9270 9270 9270 9270 0
181 20250418 164100 681624270 9270 9270 9270 9270 0
182 20250418 164000 681624270 9270 9270 9270 9270 339
183 20250418 163900 681624270 9270 9270 9270 9270 0
184 20250418 163800 681624270 9270 9270 9270 9270 0
185 20250418 163700 681624270 9270 9270 9270 9270 0
186 20250418 163600 681624270 9270 9270 9270 9270 0
187 20250418 163500 681624270 9270 9270 9270 9270 0
188 20250418 163400 681624270 9270 9270 9270 9270 0
189 20250418 163300 681624270 9270 9270 9270 9270 0
190 20250418 163200 681624270 9270 9270 9270 9270 0
191 20250418 163100 681624270 9270 9270 9270 9270 0
192 20250418 163000 681624270 9270 9270 9270 9270 0
193 20250418 162900 681624270 9270 9270 9270 9270 0
194 20250418 162800 681624270 9270 9270 9270 9270 0
195 20250418 162700 681624270 9270 9270 9270 9270 0
196 20250418 162600 681624270 9270 9270 9270 9270 0
197 20250418 162500 681624270 9270 9270 9270 9270 0
198 20250418 162400 681624270 9270 9270 9270 9270 0
199 20250418 162300 681624270 9270 9270 9270 9270 0
200 20250418 162200 681624270 9270 9270 9270 9270 0
201 20250418 162100 681624270 9270 9270 9270 9270 0
202 20250418 162000 681624270 9270 9270 9270 9270 0
203 20250418 161900 681624270 9270 9270 9270 9270 0
204 20250418 161800 681624270 9270 9270 9270 9270 0
205 20250418 161700 681624270 9270 9270 9270 9270 0
206 20250418 161600 681624270 9270 9270 9270 9270 0
207 20250418 161500 681624270 9270 9270 9270 9270 0
208 20250418 161400 681624270 9270 9270 9270 9270 0
209 20250418 161300 681624270 9270 9270 9270 9270 0
210 20250418 161200 681624270 9270 9270 9270 9270 0
211 20250418 161100 681624270 9270 9270 9270 9270 0
212 20250418 161000 681624270 9270 9270 9270 9270 339
213 20250418 160900 681624270 9270 9270 9270 9270 0
214 20250418 160800 681624270 9270 9270 9270 9270 0
215 20250418 160700 681624270 9270 9270 9270 9270 0
216 20250418 160600 681624270 9270 9270 9270 9270 0
217 20250418 160500 681624270 9270 9270 9270 9270 0
218 20250418 160400 681624270 9270 9270 9270 9270 0
219 20250418 160300 681624270 9270 9270 9270 9270 0
220 20250418 160200 681624270 9270 9270 9270 9270 0
221 20250418 160100 681624270 9270 9270 9270 9270 0
222 20250418 160000 681624270 9270 9270 9270 9270 0
223 20250418 155900 681624270 9270 9270 9270 9270 0
224 20250418 155800 681624270 9270 9270 9270 9270 0
225 20250418 155700 681624270 9270 9270 9270 9270 0
226 20250418 155600 681624270 9270 9270 9270 9270 0
227 20250418 155500 681624270 9270 9270 9270 9270 0
228 20250418 155400 681624270 9270 9270 9270 9270 0
229 20250418 155300 681624270 9270 9270 9270 9270 0
230 20250418 155200 681624270 9270 9270 9270 9270 0
231 20250418 155100 681624270 9270 9270 9270 9270 0
232 20250418 155000 681624270 9270 9270 9270 9270 0
233 20250418 154900 681624270 9270 9270 9270 9270 0
234 20250418 154800 681624270 9270 9270 9270 9270 0
235 20250418 154700 681624270 9270 9270 9270 9270 0
236 20250418 154600 681624270 9270 9270 9270 9270 0
237 20250418 154500 681624270 9270 9270 9270 9270 0
238 20250418 154400 681624270 9270 9270 9270 9270 0
239 20250418 154300 681624270 9270 9270 9270 9270 0
240 20250418 154200 681624270 9270 9270 9270 9270 0
241 20250418 154100 681624270 9270 9270 9270 9270 0
242 20250418 154000 681624270 9270 9270 9270 9270 339
243 20250418 153900 681624270 9270 9270 9270 9270 0
244 20250418 153800 681624270 9270 9270 9270 9270 0
245 20250418 153700 681624270 9270 9270 9270 9270 0
246 20250418 153600 681624270 9270 9270 9270 9270 0
247 20250418 153500 681624270 9270 9270 9270 9270 0
248 20250418 153400 681624270 9270 9270 9270 9270 0
249 20250418 153300 681624270 9270 9270 9270 9270 0
250 20250418 153200 681624270 9270 9270 9270 9270 0
251 20250418 153100 681624270 9270 9270 9270 9270 0
252 20250418 153000 681624270 9270 9270 9270 9270 339
253 20250418 152900 678481740 9270 9270 9270 9270 0
254 20250418 152800 678481740 9270 9270 9270 9270 0
255 20250418 152700 678481740 9270 9270 9270 9270 0
256 20250418 152600 678481740 9270 9270 9270 9270 0
257 20250418 152500 678481740 9270 9270 9270 9270 0
258 20250418 152400 678481740 9270 9270 9270 9270 0
259 20250418 152300 678481740 9270 9270 9270 9270 0
260 20250418 152200 678481740 9270 9270 9270 9270 0
261 20250418 152100 678481740 9270 9270 9270 9270 0
262 20250418 152000 678481740 9270 9270 9270 9270 0
263 20250418 151900 678481740 9270 9220 9270 9220 41
264 20250418 151800 678102350 9250 9230 9270 9220 126
265 20250418 151700 676938550 9270 9270 9270 9270 0
266 20250418 151600 676938550 9270 9250 9280 9200 218
267 20250418 151500 674920640 9250 9250 9250 9210 107
268 20250418 151400 673933820 9240 9240 9240 9240 38
269 20250418 151300 673582700 9240 9200 9240 9200 45
270 20250418 151200 673168140 9210 9220 9250 9210 116
271 20250418 151100 672098570 9230 9240 9250 9230 486
272 20250418 151000 667612230 9270 9260 9270 9250 160
273 20250418 150900 666130680 9260 9260 9260 9260 22
274 20250418 150800 665926960 9280 9280 9280 9280 0
275 20250418 150700 665926960 9280 9250 9280 9250 28
276 20250418 150600 665667900 9260 9270 9270 9260 39
277 20250418 150500 665306440 9280 9280 9280 9280 0
278 20250418 150400 665306440 9280 9290 9290 9250 251
279 20250418 150300 662975650 9290 9280 9290 9250 178
280 20250418 150200 661325400 9250 9270 9280 9250 43
281 20250418 150100 660926970 9270 9240 9270 9240 24
282 20250418 150000 660704720 9240 9225 9270 9225 62
283 20250418 145900 660131990 9240 9210 9240 9210 23
284 20250418 145800 659919830 9230 9230 9230 9230 66
285 20250418 145700 659310650 9230 9230 9230 9230 2
286 20250418 145600 659292190 9230 9220 9230 9220 97
287 20250418 145500 658397840 9220 9180 9220 9180 2
288 20250418 145400 658379440 9220 9200 9220 9200 68
289 20250418 145300 657753080 9170 9170 9170 9170 0
290 20250418 145200 657753080 9170 9160 9170 9160 3
291 20250418 145100 657725590 9190 9170 9190 9170 52
292 20250418 145000 657248570 9160 9160 9160 9160 27
293 20250418 144900 657001250 9140 9150 9160 9140 4
294 20250418 144800 656964660 9150 9120 9150 9120 42
295 20250418 144700 656580590 9120 9120 9140 9120 20
296 20250418 144600 656397950 9120 9130 9140 9120 160
297 20250418 144500 654937600 9130 9130 9130 9130 11
298 20250418 144400 654837170 9130 9120 9140 9120 56
299 20250418 144300 654326330 9120 9120 9120 9120 2
300 20250418 144200 654308090 9120 9120 9160 9120 6
301 20250418 144100 654253330 9140 9120 9140 9120 64
302 20250418 144000 653669370 9120 9120 9140 9120 20
303 20250418 143900 653486850 9120 9120 9120 9120 21
304 20250418 143800 653295330 9120 9120 9150 9120 68
305 20250418 143700 652675140 9160 9150 9160 9120 27
306 20250418 143600 652428620 9120 9120 9160 9120 105
307 20250418 143500 651470460 9120 9140 9160 9120 74
308 20250418 143400 650795020 9120 9120 9120 9120 100
309 20250418 143300 649883020 9150 9120 9150 9120 96
310 20250418 143200 649007320 9160 9150 9160 9150 51
311 20250418 143100 648540480 9160 9130 9160 9130 43
312 20250418 143000 648147860 9130 9110 9150 9110 78
313 20250418 142900 647435750 9110 9140 9160 9110 40
314 20250418 142800 647070150 9140 9140 9160 9100 128
315 20250418 142700 645903260 9140 9120 9140 9100 59
316 20250418 142600 645365210 9110 9110 9120 9110 96
317 20250418 142500 644490630 9120 9110 9120 9110 64
318 20250418 142400 643907570 9110 9110 9110 9110 25
319 20250418 142300 643679820 9110 9130 9140 9110 68
320 20250418 142200 643059790 9130 9110 9130 9110 85
321 20250418 142100 642283840 9140 9120 9140 9110 62
322 20250418 142000 641718360 9130 9120 9140 9110 111
323 20250418 141900 640705980 9110 9110 9120 9110 107
324 20250418 141800 639730960 9110 9110 9110 9110 15
325 20250418 141700 639594310 9140 9130 9140 9100 89
326 20250418 141600 638783330 9110 9140 9150 9110 849
327 20250418 141500 631027320 9140 9130 9150 9130 1365
328 20250418 141400 618564480 9140 9150 9150 9110 672
329 20250418 141300 612437970 9140 9150 9150 9120 141
330 20250418 141200 611150680 9150 9140 9150 9130 1571
331 20250418 141100 596791580 9140 9140 9140 9140 101
332 20250418 141000 595868440 9160 9160 9160 9160 0
333 20250418 140900 595868440 9160 9130 9160 9130 121
334 20250418 140800 594763380 9140 9130 9140 9130 190
335 20250418 140700 593026870 9150 9120 9150 9120 49
336 20250418 140600 592579780 9120 9140 9180 9120 503
337 20250418 140500 587980830 9140 9120 9140 9120 46
338 20250418 140400 587561190 9110 9120 9160 9110 312
339 20250418 140300 584713720 9160 9120 9160 9120 92
340 20250418 140200 583873850 9140 9120 9140 9120 106
341 20250418 140100 582906230 9130 9140 9140 9120 84
342 20250418 140000 582139780 9150 9110 9150 9110 202
343 20250418 135900 580295900 9140 9120 9140 9110 142
344 20250418 135800 579000350 9110 9120 9120 9110 107
345 20250418 135700 578025070 9140 9110 9140 9110 55
346 20250418 135600 577523690 9130 9110 9130 9110 983
347 20250418 135500 568556050 9110 9090 9110 9090 201
348 20250418 135400 566726230 9100 9110 9110 9100 26
349 20250418 135300 566489540 9100 9100 9100 9100 100
350 20250418 135200 565579540 9100 9110 9110 9090 98
351 20250418 135100 564687850 9100 9080 9110 9080 115
352 20250418 135000 563642160 9090 9110 9120 9090 101
353 20250418 134900 562723860 9110 9100 9110 9100 63
354 20250418 134800 562150440 9120 9100 9120 9080 169
355 20250418 134700 560612480 9080 9110 9110 9080 99
356 20250418 134600 559712030 9110 9100 9120 9100 54
357 20250418 134500 559220220 9070 9070 9110 9070 832
358 20250418 134400 551656810 9080 9080 9080 9080 3
359 20250418 134300 551629570 9080 9050 9080 9040 285
360 20250418 134200 549050430 9050 9070 9070 9050 236
361 20250418 134100 546913490 9070 9060 9070 9050 163
362 20250418 134000 545437070 9080 9060 9090 9060 267
363 20250418 133900 543017830 9090 9090 9090 9050 239
364 20250418 133800 540850860 9060 9080 9090 9060 293
365 20250418 133700 538193850 9090 9060 9090 9060 276
366 20250418 133600 535689820 9060 9080 9090 9060 302
367 20250418 133500 532947250 9060 9070 9080 9060 159
368 20250418 133400 531505060 9080 9060 9080 9060 74
369 20250418 133300 530833360 9080 9070 9080 9060 92
370 20250418 133200 529998550 9070 9080 9080 9070 68
371 20250418 133100 529381190 9110 9110 9110 9110 40
372 20250418 133000 529016790 9070 9080 9100 9070 165
373 20250418 132900 527517110 9080 9080 9080 9080 109
374 20250418 132800 526527390 9090 9080 9090 9080 257
375 20250418 132700 524193660 9080 9070 9080 9060 117
376 20250418 132600 523131850 9070 9080 9080 9070 99
377 20250418 132500 522233050 9090 9090 9090 9090 13
378 20250418 132400 522114880 9090 9090 9100 9090 131
379 20250418 132300 520923360 9080 9090 9090 9080 94
380 20250418 132200 520069330 9080 9080 9080 9080 21
381 20250418 132100 519878650 9080 9080 9100 9080 180
382 20250418 132000 518242430 9080 9080 9080 9070 247
383 20250418 131900 516000580 9060 9060 9080 9050 261
384 20250418 131800 513632550 9070 9070 9070 9070 21
385 20250418 131700 513442080 9070 9070 9080 9070 79
386 20250418 131600 512725540 9060 9060 9060 9060 90
387 20250418 131500 511910140 9060 9060 9060 9060 0
388 20250418 131400 511910140 9060 9050 9080 9050 400
389 20250418 131300 508281030 9070 9060 9070 9060 258
390 20250418 131200 505942250 9060 9050 9060 9050 208
391 20250418 131100 504058030 9050 9060 9060 9050 150
392 20250418 131000 502700060 9080 9070 9080 9070 102
393 20250418 130900 501774010 9060 9050 9060 9050 288
394 20250418 130800 499166290 9050 9060 9060 9050 139
395 20250418 130700 497907570 9050 9060 9060 9050 82
396 20250418 130600 497164760 9070 9080 9080 9070 2808
397 20250418 130500 471668290 9080 9080 9080 9080 97
398 20250418 130400 470787530 9080 9080 9090 9080 69
399 20250418 130300 470160990 9080 9080 9090 9080 59
400 20250418 130200 469625260 9080 9080 9080 9080 52
401 20250418 130100 469153100 9080 9080 9090 9080 70
402 20250418 130000 468517440 9080 9080 9080 9080 47
403 20250418 125900 468090680 9090 9070 9090 9070 252
404 20250418 125800 465803510 9080 9070 9080 9060 182
405 20250418 125700 464152710 9050 9050 9070 9050 154
406 20250418 125600 462758300 9060 9070 9070 9060 42
407 20250418 125500 462377760 9060 9060 9070 9060 114
408 20250418 125400 461344480 9060 9060 9070 9060 62
409 20250418 125300 460782670 9060 9060 9060 9060 0
410 20250418 125200 460782670 9060 9060 9070 9060 306
411 20250418 125100 458008510 9050 9060 9060 9050 63
412 20250418 125000 457437850 9060 9060 9060 9060 207
413 20250418 124900 455562430 9050 9050 9060 9050 129
414 20250418 124800 454394680 9060 9060 9060 9060 17
415 20250418 124700 454240660 9050 9070 9070 9050 804
416 20250418 124600 446950180 9060 9060 9060 9060 262
417 20250418 124500 444576460 9070 9050 9070 9050 54
418 20250418 124400 444087630 9080 9080 9080 9070 495
419 20250418 124300 439593140 9070 9080 9080 9070 40
420 20250418 124200 439230150 9070 9070 9070 9050 229
421 20250418 124100 437155400 9060 9060 9080 9060 77
422 20250418 124000 436457430 9080 9060 9080 9060 77
423 20250418 123900 435759330 9070 9060 9070 9060 111
424 20250418 123800 434753540 9090 9050 9090 9050 22
425 20250418 123700 434554400 9060 9080 9080 9060 544
426 20250418 123600 429615720 9080 9060 9080 9050 115
427 20250418 123500 428574170 9080 9080 9080 9060 110
428 20250418 123400 427576500 9070 9060 9070 9060 121
429 20250418 123300 426479610 9060 9060 9060 9060 125
430 20250418 123200 425347110 9060 9080 9080 9060 122
431 20250418 123100 424241620 9070 9070 9070 9050 197
432 20250418 123000 422455430 9050 9060 9070 9050 133
433 20250418 122900 421250350 9060 9060 9060 9060 42
434 20250418 122800 420869830 9060 9060 9060 9060 114
435 20250418 122700 419836990 9070 9080 9080 9070 103
436 20250418 122600 418902720 9070 9040 9070 9040 194
437 20250418 122500 417144660 9050 9060 9060 9050 187
438 20250418 122400 415451770 9060 9070 9070 9060 113
439 20250418 122300 414426870 9070 9050 9070 9050 154
440 20250418 122200 413032730 9050 9050 9050 9050 0
441 20250418 122100 413032730 9050 9050 9050 9050 42
442 20250418 122000 412652630 9060 9110 9110 9060 1582
443 20250418 121900 398310840 9090 9090 9090 9080 86
444 20250418 121800 397529210 9080 9060 9080 9060 376
445 20250418 121700 394116070 9060 9080 9080 9060 45
446 20250418 121600 393708150 9060 9080 9080 9060 1615
447 20250418 121500 379065820 9090 9090 9100 9080 401
448 20250418 121400 375423960 9080 9080 9080 9080 71
449 20250418 121300 374779280 9070 9090 9090 9060 66
450 20250418 121200 374180620 9060 9060 9090 9060 69
451 20250418 121100 373555330 9070 9070 9070 9070 43
452 20250418 121000 373165320 9120 9060 9120 9060 536
453 20250418 120900 368283700 9110 9060 9110 9060 164
454 20250418 120800 366792230 9110 9100 9110 9090 54
455 20250418 120700 366301200 9100 9060 9100 9060 91
456 20250418 120600 365476300 9080 9080 9080 9060 113
457 20250418 120500 364451100 9080 9060 9080 9060 288
458 20250418 120400 361838730 9070 9070 9070 9030 2242
459 20250418 120300 341574000 9070 9080 9080 9070 6
460 20250418 120200 341519540 9080 9050 9080 9050 69
461 20250418 120100 340894820 9080 9070 9080 9050 328
462 20250418 120000 337921130 9070 9070 9070 9060 62
463 20250418 115900 337359360 9070 9060 9070 9060 103
464 20250418 115800 336426090 9080 9080 9080 9080 16
465 20250418 115700 336280810 9090 9080 9090 9050 78
466 20250418 115600 335572790 9050 9070 9080 9050 93
467 20250418 115500 334730110 9090 9090 9090 9070 83
468 20250418 115400 333976800 9060 9060 9060 9050 635
469 20250418 115300 328224890 9060 9060 9060 9050 261
470 20250418 115200 325860240 9060 9050 9060 9050 343
471 20250418 115100 322756010 9050 9060 9060 9050 79
472 20250418 115000 322040950 9060 9060 9060 9050 28
473 20250418 114900 321787380 9060 9060 9060 9050 226
474 20250418 114800 319740820 9060 9060 9060 9050 101
475 20250418 114700 318826340 9060 9050 9060 9050 58
476 20250418 114600 318301390 9060 9060 9060 9050 133
477 20250418 114500 317097560 9060 9050 9060 9050 14
478 20250418 114400 316970830 9050 9050 9060 9050 93
479 20250418 114300 316128760 9050 9060 9080 9050 205
480 20250418 114200 314272040 9060 9060 9060 9060 57
481 20250418 114100 313755620 9070 9070 9070 9060 40
482 20250418 114000 313393070 9060 9070 9080 9060 178
483 20250418 113900 311778920 9060 9080 9080 9060 3
484 20250418 113800 311751700 9060 9070 9080 9060 145
485 20250418 113700 310437100 9070 9060 9080 9060 129
486 20250418 113600 309266910 9080 9080 9080 9060 76
487 20250418 113500 308577560 9080 9060 9080 9060 152
488 20250418 113400 307200220 9070 9080 9080 9070 26
489 20250418 113300 306964230 9070 9080 9080 9070 70
490 20250418 113200 306329060 9080 9080 9090 9080 243
491 20250418 113100 304122510 9080 9080 9080 9060 46
492 20250418 113000 303705430 9070 9070 9080 9060 186
493 20250418 112900 302018570 9080 9070 9080 9060 62
494 20250418 112800 301456130 9060 9060 9080 9060 134
495 20250418 112700 300240960 9060 9070 9070 9060 58
496 20250418 112600 299715370 9070 9050 9070 9050 204
497 20250418 112500 297867000 9070 9070 9070 9060 100
498 20250418 112400 296960530 9070 9070 9070 9070 285
499 20250418 112300 294375580 9070 9060 9070 9060 145
500 20250418 112200 293061780 9070 9070 9070 9060 59
501 20250418 112100 292527130 9060 9060 9070 9060 71
502 20250418 112000 291883850 9060 9060 9070 9060 104
503 20250418 111900 290941560 9070 9060 9070 9060 62
504 20250418 111800 290379800 9070 9060 9070 9060 90
505 20250418 111700 289564330 9070 9060 9070 9060 521
506 20250418 111600 284839330 9060 9040 9060 9040 264
507 20250418 111500 282448670 9060 9060 9060 9040 46
508 20250418 111400 282032640 9050 9050 9060 9040 237
509 20250418 111300 279888280 9060 9050 9060 9050 49
510 20250418 111200 279444640 9060 9060 9070 9060 22
511 20250418 111100 279245300 9060 9070 9070 9050 178
512 20250418 111000 277634150 9070 9070 9070 9060 387
513 20250418 110900 274127870 9070 9070 9070 9060 64
514 20250418 110800 273547970 9060 9080 9080 9060 56
515 20250418 110700 273040370 9080 9070 9080 9060 166
516 20250418 110600 271535000 9070 9070 9070 9060 105
517 20250418 110500 270583650 9070 9080 9080 9060 102
518 20250418 110400 269659360 9070 9060 9070 9060 200
519 20250418 110300 267846410 9060 9080 9080 9060 57
520 20250418 110200 267329790 9060 9060 9060 9050 143
521 20250418 110100 266034620 9050 9030 9050 9030 294
522 20250418 110000 263376900 9030 9040 9040 9030 41
523 20250418 105900 263006560 9060 9050 9060 9030 54
524 20250418 105800 262518600 9050 9050 9050 9030 64
525 20250418 105700 261940340 9030 9040 9050 9030 253
526 20250418 105600 259652590 9030 9060 9060 9030 43
527 20250418 105500 259264270 9030 9040 9060 9030 63
528 20250418 105400 258695000 9040 9040 9050 9040 235
529 20250418 105300 256569490 9050 9040 9060 9040 49
530 20250418 105200 256126500 9040 9020 9040 9010 253
531 20250418 105100 253840510 9010 9020 9030 9010 994
532 20250418 105000 244883080 9020 9020 9020 9020 47
533 20250418 104900 244459140 9040 9060 9060 9030 143
534 20250418 104800 243167630 9040 9060 9060 9030 121
535 20250418 104700 242073790 9030 9070 9070 9030 125
536 20250418 104600 240944840 9070 9070 9070 9070 1
537 20250418 104500 240935770 9030 9030 9030 9030 59
538 20250418 104400 240403000 9030 9040 9080 9030 84
539 20250418 104300 239643630 9040 9040 9040 9040 182
540 20250418 104200 237998350 9040 9020 9040 9010 311
541 20250418 104100 235192050 9020 9030 9030 9020 76
542 20250418 104000 234506070 9020 9030 9030 9020 97
543 20250418 103900 233630270 9020 9030 9030 9020 180
544 20250418 103800 232006390 9040 9030 9040 9030 22
545 20250418 103700 231807620 9040 9030 9040 9030 102
546 20250418 103600 230886440 9030 9030 9030 9030 92
547 20250418 103500 230055680 9030 9030 9030 9030 53
548 20250418 103400 229577090 9030 9030 9030 9030 155
549 20250418 103300 228177440 9040 9040 9040 9030 72
550 20250418 103200 227527070 9050 9030 9050 9030 53
551 20250418 103100 227048360 9040 9030 9050 9030 403
552 20250418 103000 223408290 9030 9040 9040 9020 88
553 20250418 102900 222613660 9030 9030 9030 9030 87
554 20250418 102800 221828050 9040 9025 9040 9025 178
555 20250418 102700 220221110 9020 9020 9020 9020 43
556 20250418 102600 219833250 9050 9050 9050 9040 590
557 20250418 102500 214499540 9050 9050 9050 9040 144
558 20250418 102400 213197500 9060 9030 9060 9030 352
559 20250418 102300 210015710 9020 9020 9040 9010 133
560 20250418 102200 208816250 9020 9030 9030 9020 54
561 20250418 102100 208328750 9030 9040 9040 9020 1002
562 20250418 102000 199286860 9030 9040 9050 9030 103
563 20250418 101900 198356080 9060 9060 9060 9050 1678
564 20250418 101800 183155960 9060 9060 9070 9060 200
565 20250418 101700 181343880 9070 9060 9070 9060 35
566 20250418 101600 181026650 9070 9060 9070 9060 113
567 20250418 101500 180002240 9060 9060 9060 9060 89
568 20250418 101400 179195900 9100 9060 9100 9060 32
569 20250418 101300 178905940 9060 9120 9120 9060 76
570 20250418 101200 178217240 9130 9130 9130 9130 2
571 20250418 101100 178198980 9130 9060 9130 9060 228
572 20250418 101000 176130370 9060 9050 9070 9050 433
573 20250418 100900 172210110 9060 9040 9060 9040 128
574 20250418 100800 171052030 9060 9040 9060 9040 90
575 20250418 100700 170238390 9070 9070 9070 9070 10
576 20250418 100600 170147690 9070 9030 9070 9030 92
577 20250418 100500 169316530 9060 9060 9060 9030 204
578 20250418 100400 167469760 9035 9050 9050 9035 144
579 20250418 100300 166167790 9050 9050 9050 9020 245
580 20250418 100200 163957670 9050 9030 9050 9030 54
581 20250418 100100 163469950 9070 9040 9070 9030 245
582 20250418 100000 161254820 9050 9050 9050 9050 10
583 20250418 095900 161164320 9050 9070 9070 9050 739
584 20250418 095800 154475360 9070 9110 9110 9070 1863
585 20250418 095700 137542620 9130 9090 9130 9090 656
586 20250418 095600 131574390 9090 9120 9120 9090 3868
587 20250418 095500 96363640 9120 9130 9130 9110 178
588 20250418 095400 94740680 9140 9140 9140 9140 2
589 20250418 095300 94722400 9160 9150 9160 9140 63
590 20250418 095200 94146330 9150 9120 9150 9120 745
591 20250418 095100 87350140 9120 9120 9120 9110 51
592 20250418 095000 86885510 9120 9120 9120 9120 5
593 20250418 094900 86839910 9150 9110 9160 9110 430
594 20250418 094800 82922270 9120 9150 9150 9110 218
595 20250418 094700 80935370 9170 9120 9170 9120 49
596 20250418 094600 80488390 9110 9110 9110 9110 0
597 20250418 094500 80488390 9110 9230 9230 9110 718
598 20250418 094400 73937350 9230 9190 9230 9190 343
599 20250418 094300 70781860 9190 9130 9190 9120 155
600 20250418 094200 69367790 9120 9190 9200 9120 701
601 20250418 094100 62972230 9190 9140 9190 9140 43
602 20250418 094000 62578680 9120 9130 9130 9120 309
603 20250418 093900 59758000 9130 9120 9130 9120 106
604 20250418 093800 58790810 9140 9140 9140 9140 1
605 20250418 093700 58781670 9140 9140 9140 9120 256
606 20250418 093600 56444510 9170 9140 9170 9140 9
607 20250418 093500 56362190 9140 9140 9140 9140 60
608 20250418 093400 55813790 9180 9130 9190 9130 351
609 20250418 093300 52606380 9190 9180 9190 9180 6
610 20250418 093200 52551290 9130 9140 9180 9130 111
611 20250418 093100 51537220 9140 9160 9160 9140 50
612 20250418 093000 51080180 9140 9200 9200 9140 18
613 20250418 092900 50915500 9140 9150 9210 9140 106
614 20250418 092800 49945960 9150 9150 9150 9150 59
615 20250418 092700 49406110 9160 9160 9160 9160 51
616 20250418 092600 48938950 9180 9180 9180 9180 13
617 20250418 092500 48819610 9180 9170 9180 9150 291
618 20250418 092400 46154810 9180 9180 9180 9180 67
619 20250418 092300 45539750 9190 9190 9190 9190 47
620 20250418 092200 45107820 9180 9200 9200 9180 317
621 20250418 092100 42195520 9200 9200 9200 9200 15
622 20250418 092000 42057520 9240 9230 9240 9230 99
623 20250418 091900 41143540 9210 9210 9210 9210 0
624 20250418 091800 41143540 9210 9210 9210 9210 65
625 20250418 091700 40544890 9210 9210 9210 9210 50
626 20250418 091600 40084390 9220 9240 9240 9190 70
627 20250418 091500 39439460 9220 9220 9220 9200 10
628 20250418 091400 39347280 9240 9240 9240 9230 18
629 20250418 091300 39181060 9180 9240 9240 9180 11
630 20250418 091200 39080020 9230 9210 9230 9210 87
631 20250418 091100 38277730 9230 9230 9230 9230 0
632 20250418 091000 38277730 9230 9230 9230 9230 3
633 20250418 090900 38250040 9210 9210 9210 9210 1
634 20250418 090800 38240830 9170 9220 9220 9170 46
635 20250418 090700 37818060 9220 9240 9240 9200 384
636 20250418 090600 34281510 9240 9240 9240 9240 0
637 20250418 090500 34281510 9240 9260 9260 9220 608
638 20250418 090400 28655010 9260 9260 9260 9260 15
639 20250418 090300 28516110 9310 9310 9310 9310 1
640 20250418 090200 28506800 9270 9240 9270 9240 1156
641 20250418 090100 17814910 9250 9330 9350 9220 1607
642 20250418 090000 2948820 9300 9390 9390 9290 317

8
086390/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
20250418,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-20,5,-0.22,681624270,74933,164.80,9390,9390,9010,12070,6510,9290,9096.45,8.06,0,4212,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1959,-7.40,1.60,12,0.35,-1252.00,5793.00,19500,20240523,-52.46,7470,20241209,24.10,15130,-38.73,20250122,8570,8.17,20250409,19500,-52.46,20240523,7470,24.10,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,229,N,00,N
20250418,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-30,5,-0.32,665667900,73207,161.00,9390,9390,9010,12070,6510,9290,9092.95,8.06,0,4960,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1957,-7.40,1.60,12,0.35,-1252.00,5793.00,19500,20240523,-52.51,7470,20241209,23.96,15130,-38.80,20250122,8570,8.05,20250409,19500,-52.51,20240523,7470,23.96,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-140,5,-1.51,590917010,65032,143.02,9390,9390,9010,12070,6510,9290,9086.56,8.06,0,3,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1934,-7.31,1.58,12,0.31,-1252.00,5793.00,19500,20240523,-53.08,7470,20241209,22.49,15130,-39.52,20250122,8570,6.77,20250409,19500,-53.08,20240523,7470,22.49,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-210,5,-2.26,472231250,51970,114.30,9390,9390,9010,12070,6510,9290,9086.61,8.06,0,-6649,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1919,-7.25,1.57,12,0.25,-1252.00,5793.00,19500,20240523,-53.44,7470,20241209,21.55,15130,-39.99,20250122,8570,5.95,20250409,19500,-53.44,20240523,7470,21.55,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-210,5,-2.26,365476300,40200,88.41,9390,9390,9010,12070,6510,9290,9091.45,8.06,0,-11059,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1919,-7.25,1.57,12,0.19,-1252.00,5793.00,19500,20240523,-53.44,7470,20241209,21.55,15130,-39.99,20250122,8570,5.95,20250409,19500,-53.44,20240523,7470,21.55,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-220,5,-2.37,271535000,29828,65.60,9390,9390,9010,12070,6510,9290,9103.36,8.06,0,-13001,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1917,-7.24,1.57,12,0.14,-1252.00,5793.00,19500,20240523,-53.49,7470,20241209,21.42,15130,-40.05,20250122,8570,5.83,20250409,19500,-53.49,20240523,7470,21.42,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,100653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-260,5,-2.80,170084200,18605,40.92,9390,9390,9020,12070,6510,9290,9141.85,8.06,0,-11408,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1908,-7.21,1.56,12,0.09,-1252.00,5793.00,19500,20240523,-53.69,7470,20241209,20.88,15130,-40.32,20250122,8570,5.37,20250409,19500,-53.69,20240523,7470,20.88,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250418,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-50,5,-0.54,34281510,3704,8.15,9390,9390,9220,12070,6510,9290,9255.27,8.06,0,-1608,9583,9436,9203,9056,8823,9510,9130,106,2780,500,6680,10,1,21134126,1953,-7.38,1.60,12,0.02,-1252.00,5793.00,19500,20240523,-52.62,7470,20241209,23.69,15130,-38.93,20250122,8570,7.82,20250409,19500,-52.62,20240523,7470,23.69,20241209,2.11,Y,086390,500,105 억,,1703641,N,N,903,N,00,N
20250417,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,300,2,3.34,419833110,45469,62.17,9000,9350,8970,11680,6300,8990,9233.39,8.00,0,11745,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1963,-7.42,1.60,12,0.22,-1252.00,5793.00,19500,20240523,-52.36,7470,20241209,24.36,15130,-38.60,20250122,8570,8.40,20250409,19500,-52.36,20240523,7470,24.36,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,903,N,00,N
20250417,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,300,2,3.34,407932620,44188,60.42,9000,9350,8970,11680,6300,8990,9231.75,8.00,0,11332,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1963,-7.42,1.60,12,0.21,-1252.00,5793.00,19500,20240523,-52.36,7470,20241209,24.36,15130,-38.60,20250122,8570,8.40,20250409,19500,-52.36,20240523,7470,24.36,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,220,2,2.45,343657300,37226,50.90,9000,9350,8970,11680,6300,8990,9231.65,8.00,0,9539,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1946,-7.36,1.59,12,0.18,-1252.00,5793.00,19500,20240523,-52.77,7470,20241209,23.29,15130,-39.13,20250122,8570,7.47,20250409,19500,-52.77,20240523,7470,23.29,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,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 160643 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 -20 5 -0.22 681624270 74933 164.80 9390 9390 9010 12070 6510 9290 9096.45 8.06 0 4212 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1959 -7.40 1.60 12 0.35 -1252.00 5793.00 19500 20240523 -52.46 7470 20241209 24.10 15130 -38.73 20250122 8570 8.17 20250409 19500 -52.46 20240523 7470 24.10 20241209 2.11 Y 086390 500 105 억 1703641 N N 229 N 00 N
3 20250418 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -30 5 -0.32 665667900 73207 161.00 9390 9390 9010 12070 6510 9290 9092.95 8.06 0 4960 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1957 -7.40 1.60 12 0.35 -1252.00 5793.00 19500 20240523 -52.51 7470 20241209 23.96 15130 -38.80 20250122 8570 8.05 20250409 19500 -52.51 20240523 7470 23.96 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
4 20250418 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 -140 5 -1.51 590917010 65032 143.02 9390 9390 9010 12070 6510 9290 9086.56 8.06 0 3 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1934 -7.31 1.58 12 0.31 -1252.00 5793.00 19500 20240523 -53.08 7470 20241209 22.49 15130 -39.52 20250122 8570 6.77 20250409 19500 -53.08 20240523 7470 22.49 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
5 20250418 130653 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 -210 5 -2.26 472231250 51970 114.30 9390 9390 9010 12070 6510 9290 9086.61 8.06 0 -6649 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1919 -7.25 1.57 12 0.25 -1252.00 5793.00 19500 20240523 -53.44 7470 20241209 21.55 15130 -39.99 20250122 8570 5.95 20250409 19500 -53.44 20240523 7470 21.55 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
6 20250418 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 -210 5 -2.26 365476300 40200 88.41 9390 9390 9010 12070 6510 9290 9091.45 8.06 0 -11059 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1919 -7.25 1.57 12 0.19 -1252.00 5793.00 19500 20240523 -53.44 7470 20241209 21.55 15130 -39.99 20250122 8570 5.95 20250409 19500 -53.44 20240523 7470 21.55 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
7 20250418 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 -220 5 -2.37 271535000 29828 65.60 9390 9390 9010 12070 6510 9290 9103.36 8.06 0 -13001 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1917 -7.24 1.57 12 0.14 -1252.00 5793.00 19500 20240523 -53.49 7470 20241209 21.42 15130 -40.05 20250122 8570 5.83 20250409 19500 -53.49 20240523 7470 21.42 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
8 20250418 100653 57 100.00 KOSDAQ 기계·장비 N N N N N 9030 -260 5 -2.80 170084200 18605 40.92 9390 9390 9020 12070 6510 9290 9141.85 8.06 0 -11408 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1908 -7.21 1.56 12 0.09 -1252.00 5793.00 19500 20240523 -53.69 7470 20241209 20.88 15130 -40.32 20250122 8570 5.37 20250409 19500 -53.69 20240523 7470 20.88 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
9 20250418 090657 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -50 5 -0.54 34281510 3704 8.15 9390 9390 9220 12070 6510 9290 9255.27 8.06 0 -1608 9583 9436 9203 9056 8823 9510 9130 106 2780 500 6680 10 1 21134126 1953 -7.38 1.60 12 0.02 -1252.00 5793.00 19500 20240523 -52.62 7470 20241209 23.69 15130 -38.93 20250122 8570 7.82 20250409 19500 -52.62 20240523 7470 23.69 20241209 2.11 Y 086390 500 105 억 1703641 N N 903 N 00 N
10 20250417 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 300 2 3.34 419833110 45469 62.17 9000 9350 8970 11680 6300 8990 9233.39 8.00 0 11745 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1963 -7.42 1.60 12 0.22 -1252.00 5793.00 19500 20240523 -52.36 7470 20241209 24.36 15130 -38.60 20250122 8570 8.40 20250409 19500 -52.36 20240523 7470 24.36 20241209 2.11 Y 086390 500 105 억 1689893 N N 903 N 00 N
11 20250417 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 300 2 3.34 407932620 44188 60.42 9000 9350 8970 11680 6300 8990 9231.75 8.00 0 11332 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1963 -7.42 1.60 12 0.21 -1252.00 5793.00 19500 20240523 -52.36 7470 20241209 24.36 15130 -38.60 20250122 8570 8.40 20250409 19500 -52.36 20240523 7470 24.36 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
12 20250417 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 220 2 2.45 343657300 37226 50.90 9000 9350 8970 11680 6300 8990 9231.65 8.00 0 9539 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1946 -7.36 1.59 12 0.18 -1252.00 5793.00 19500 20240523 -52.77 7470 20241209 23.29 15130 -39.13 20250122 8570 7.47 20250409 19500 -52.77 20240523 7470 23.29 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N

1
086390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,16130,21134126,145008700,189995792740,0.08
20250415,15584,21134126,147268800,199717490700,0.07
20250414,15255,21134126,139583250,193377252900,0.07
20250411,20571,21134126,185344710,190418475260,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 16130 21134126 145008700 189995792740 0.08
3 20250415 15584 21134126 147268800 199717490700 0.07
4 20250414 15255 21134126 139583250 193377252900 0.07
5 20250411 20571 21134126 185344710 190418475260 0.10