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
067630/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6280,6460,6470,6200,344806,2169264935,00,0.00,N,5,-130,
20250417,6410,6280,6560,6280,590802,3824254285,00,0.00,N,2,150,
20250416,6260,6270,6280,6110,305904,1905166785,00,0.00,N,3,0,
20250415,6260,6200,6350,6070,582172,3615808335,00,0.00,N,2,240,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6280 6460 6470 6200 344806 2169264935 00 0.00 N 5 -130
3 20250417 6410 6280 6560 6280 590802 3824254285 00 0.00 N 2 150
4 20250416 6260 6270 6280 6110 305904 1905166785 00 0.00 N 3 0
5 20250415 6260 6200 6350 6070 582172 3615808335 00 0.00 N 2 240

631
067630/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192900,2156218685,6280,6280,6280,6280,1247
20250418,192800,2156218685,6280,6280,6280,6280,0
20250418,192700,2156218685,6280,6280,6280,6280,0
20250418,192600,2156218685,6280,6280,6280,6280,0
20250418,192500,2156218685,6280,6280,6280,6280,0
20250418,192400,2156218685,6280,6280,6280,6280,0
20250418,192300,2156218685,6280,6280,6280,6280,0
20250418,192200,2156218685,6280,6280,6280,6280,0
20250418,192100,2156218685,6280,6280,6280,6280,0
20250418,192000,2156218685,6280,6280,6280,6280,0
20250418,191900,2156218685,6280,6280,6280,6280,0
20250418,191800,2156218685,6280,6280,6280,6280,0
20250418,191700,2156218685,6280,6280,6280,6280,0
20250418,191600,2156218685,6280,6280,6280,6280,0
20250418,191500,2156218685,6280,6280,6280,6280,0
20250418,191400,2156218685,6280,6280,6280,6280,0
20250418,191300,2156218685,6280,6280,6280,6280,0
20250418,191200,2156218685,6280,6280,6280,6280,0
20250418,191100,2156218685,6280,6280,6280,6280,0
20250418,191000,2156218685,6280,6280,6280,6280,0
20250418,190900,2156218685,6280,6280,6280,6280,0
20250418,190800,2156218685,6280,6280,6280,6280,0
20250418,190700,2156218685,6280,6280,6280,6280,0
20250418,190600,2156218685,6280,6280,6280,6280,0
20250418,190500,2156218685,6280,6280,6280,6280,0
20250418,190400,2156218685,6280,6280,6280,6280,0
20250418,190300,2156218685,6280,6280,6280,6280,0
20250418,190200,2156218685,6280,6280,6280,6280,0
20250418,190100,2156218685,6280,6280,6280,6280,0
20250418,190000,2156218685,6280,6280,6280,6280,0
20250418,185900,2156218685,6280,6280,6280,6280,1247
20250418,185800,2156218685,6280,6280,6280,6280,0
20250418,185700,2156218685,6280,6280,6280,6280,0
20250418,185600,2156218685,6280,6280,6280,6280,0
20250418,185500,2156218685,6280,6280,6280,6280,0
20250418,185400,2156218685,6280,6280,6280,6280,0
20250418,185300,2156218685,6280,6280,6280,6280,0
20250418,185200,2156218685,6280,6280,6280,6280,0
20250418,185100,2156218685,6280,6280,6280,6280,0
20250418,185000,2156218685,6280,6280,6280,6280,0
20250418,184900,2156218685,6280,6280,6280,6280,0
20250418,184800,2156218685,6280,6280,6280,6280,0
20250418,184700,2156218685,6280,6280,6280,6280,0
20250418,184600,2156218685,6280,6280,6280,6280,0
20250418,184500,2156218685,6280,6280,6280,6280,0
20250418,184400,2156218685,6280,6280,6280,6280,0
20250418,184300,2156218685,6280,6280,6280,6280,0
20250418,184200,2156218685,6280,6280,6280,6280,0
20250418,184100,2156218685,6280,6280,6280,6280,0
20250418,184000,2156218685,6280,6280,6280,6280,0
20250418,183900,2156218685,6280,6280,6280,6280,0
20250418,183800,2156218685,6280,6280,6280,6280,0
20250418,183700,2156218685,6280,6280,6280,6280,0
20250418,183600,2156218685,6280,6280,6280,6280,0
20250418,183500,2156218685,6280,6280,6280,6280,0
20250418,183400,2156218685,6280,6280,6280,6280,0
20250418,183300,2156218685,6280,6280,6280,6280,0
20250418,183200,2156218685,6280,6280,6280,6280,0
20250418,183100,2156218685,6280,6280,6280,6280,0
20250418,183000,2156218685,6280,6280,6280,6280,0
20250418,182900,2156218685,6280,6280,6280,6280,1247
20250418,182800,2156218685,6280,6280,6280,6280,0
20250418,182700,2156218685,6280,6280,6280,6280,0
20250418,182600,2156218685,6280,6280,6280,6280,0
20250418,182500,2156218685,6280,6280,6280,6280,0
20250418,182400,2156218685,6280,6280,6280,6280,0
20250418,182300,2156218685,6280,6280,6280,6280,0
20250418,182200,2156218685,6280,6280,6280,6280,0
20250418,182100,2156218685,6280,6280,6280,6280,0
20250418,182000,2156218685,6280,6280,6280,6280,0
20250418,181900,2156218685,6280,6280,6280,6280,0
20250418,181800,2156218685,6280,6280,6280,6280,0
20250418,181700,2156218685,6280,6280,6280,6280,0
20250418,181600,2156218685,6280,6280,6280,6280,0
20250418,181500,2156218685,6280,6280,6280,6280,0
20250418,181400,2156218685,6280,6280,6280,6280,0
20250418,181300,2156218685,6280,6280,6280,6280,0
20250418,181200,2156218685,6280,6280,6280,6280,0
20250418,181100,2156218685,6280,6280,6280,6280,0
20250418,181000,2156218685,6280,6280,6280,6280,0
20250418,180900,2156218685,6280,6280,6280,6280,0
20250418,180800,2156218685,6280,6280,6280,6280,0
20250418,180700,2156218685,6280,6280,6280,6280,0
20250418,180600,2156218685,6280,6280,6280,6280,0
20250418,180500,2156218685,6280,6280,6280,6280,0
20250418,180400,2156218685,6280,6280,6280,6280,0
20250418,180300,2156218685,6280,6280,6280,6280,0
20250418,180200,2156218685,6280,6280,6280,6280,0
20250418,180100,2156218685,6280,6280,6280,6280,0
20250418,180000,2156218685,6280,6280,6280,6280,0
20250418,175900,2156218685,6280,6280,6280,6280,1247
20250418,175800,2156218685,6280,6280,6280,6280,0
20250418,175700,2156218685,6280,6280,6280,6280,0
20250418,175600,2156218685,6280,6280,6280,6280,0
20250418,175500,2156218685,6280,6280,6280,6280,0
20250418,175400,2156218685,6280,6280,6280,6280,0
20250418,175300,2156218685,6280,6280,6280,6280,0
20250418,175200,2156218685,6280,6280,6280,6280,0
20250418,175100,2156218685,6280,6280,6280,6280,0
20250418,175000,2156218685,6280,6280,6280,6280,0
20250418,174900,2156218685,6280,6280,6280,6280,0
20250418,174800,2156218685,6280,6280,6280,6280,0
20250418,174700,2156218685,6280,6280,6280,6280,0
20250418,174600,2156218685,6280,6280,6280,6280,0
20250418,174500,2156218685,6280,6280,6280,6280,0
20250418,174400,2156218685,6280,6280,6280,6280,0
20250418,174300,2156218685,6280,6280,6280,6280,0
20250418,174200,2156218685,6280,6280,6280,6280,0
20250418,174100,2156218685,6280,6280,6280,6280,0
20250418,174000,2156218685,6280,6280,6280,6280,0
20250418,173900,2156218685,6280,6280,6280,6280,0
20250418,173800,2156218685,6280,6280,6280,6280,0
20250418,173700,2156218685,6280,6280,6280,6280,0
20250418,173600,2156218685,6280,6280,6280,6280,0
20250418,173500,2156218685,6280,6280,6280,6280,0
20250418,173400,2156218685,6280,6280,6280,6280,0
20250418,173300,2156218685,6280,6280,6280,6280,0
20250418,173200,2156218685,6280,6280,6280,6280,0
20250418,173100,2156218685,6280,6280,6280,6280,0
20250418,173000,2156218685,6280,6280,6280,6280,0
20250418,172900,2156218685,6280,6280,6280,6280,1247
20250418,172800,2156218685,6280,6280,6280,6280,0
20250418,172700,2156218685,6280,6280,6280,6280,0
20250418,172600,2156218685,6280,6280,6280,6280,0
20250418,172500,2156218685,6280,6280,6280,6280,0
20250418,172400,2156218685,6280,6280,6280,6280,0
20250418,172300,2156218685,6280,6280,6280,6280,0
20250418,172200,2156218685,6280,6280,6280,6280,0
20250418,172100,2156218685,6280,6280,6280,6280,0
20250418,172000,2156218685,6280,6280,6280,6280,0
20250418,171900,2156218685,6280,6280,6280,6280,0
20250418,171800,2156218685,6280,6280,6280,6280,0
20250418,171700,2156218685,6280,6280,6280,6280,0
20250418,171600,2156218685,6280,6280,6280,6280,0
20250418,171500,2156218685,6280,6280,6280,6280,0
20250418,171400,2156218685,6280,6280,6280,6280,0
20250418,171300,2156218685,6280,6280,6280,6280,0
20250418,171200,2156218685,6280,6280,6280,6280,0
20250418,171100,2156218685,6280,6280,6280,6280,0
20250418,171000,2156218685,6280,6280,6280,6280,0
20250418,170900,2156218685,6280,6280,6280,6280,0
20250418,170800,2156218685,6280,6280,6280,6280,0
20250418,170700,2156218685,6280,6280,6280,6280,0
20250418,170600,2156218685,6280,6280,6280,6280,0
20250418,170500,2156218685,6280,6280,6280,6280,0
20250418,170400,2156218685,6280,6280,6280,6280,0
20250418,170300,2156218685,6280,6280,6280,6280,0
20250418,170200,2156218685,6280,6280,6280,6280,0
20250418,170100,2156218685,6280,6280,6280,6280,0
20250418,170000,2156218685,6280,6280,6280,6280,0
20250418,165900,2156218685,6280,6280,6280,6280,1247
20250418,165800,2156218685,6280,6280,6280,6280,0
20250418,165700,2156218685,6280,6280,6280,6280,0
20250418,165600,2156218685,6280,6280,6280,6280,0
20250418,165500,2156218685,6280,6280,6280,6280,0
20250418,165400,2156218685,6280,6280,6280,6280,0
20250418,165300,2156218685,6280,6280,6280,6280,0
20250418,165200,2156218685,6280,6280,6280,6280,0
20250418,165100,2156218685,6280,6280,6280,6280,0
20250418,165000,2156218685,6280,6280,6280,6280,0
20250418,164900,2156218685,6280,6280,6280,6280,0
20250418,164800,2156218685,6280,6280,6280,6280,0
20250418,164700,2156218685,6280,6280,6280,6280,0
20250418,164600,2156218685,6280,6280,6280,6280,0
20250418,164500,2156218685,6280,6280,6280,6280,0
20250418,164400,2156218685,6280,6280,6280,6280,0
20250418,164300,2156218685,6280,6280,6280,6280,0
20250418,164200,2156218685,6280,6280,6280,6280,0
20250418,164100,2156218685,6280,6280,6280,6280,0
20250418,164000,2156218685,6280,6280,6280,6280,0
20250418,163900,2156218685,6280,6280,6280,6280,0
20250418,163800,2156218685,6280,6280,6280,6280,0
20250418,163700,2156218685,6280,6280,6280,6280,0
20250418,163600,2156218685,6280,6280,6280,6280,0
20250418,163500,2156218685,6280,6280,6280,6280,0
20250418,163400,2156218685,6280,6280,6280,6280,0
20250418,163300,2156218685,6280,6280,6280,6280,0
20250418,163200,2156218685,6280,6280,6280,6280,0
20250418,163100,2156218685,6280,6280,6280,6280,0
20250418,163000,2156218685,6280,6280,6280,6280,0
20250418,162900,2156218685,6280,6280,6280,6280,1247
20250418,162800,2156218685,6280,6280,6280,6280,0
20250418,162700,2156218685,6280,6280,6280,6280,0
20250418,162600,2156218685,6280,6280,6280,6280,0
20250418,162500,2156218685,6280,6280,6280,6280,0
20250418,162400,2156218685,6280,6280,6280,6280,0
20250418,162300,2156218685,6280,6280,6280,6280,0
20250418,162200,2156218685,6280,6280,6280,6280,0
20250418,162100,2156218685,6280,6280,6280,6280,0
20250418,162000,2156218685,6280,6280,6280,6280,0
20250418,161900,2156218685,6280,6280,6280,6280,0
20250418,161800,2156218685,6280,6280,6280,6280,0
20250418,161700,2156218685,6280,6280,6280,6280,0
20250418,161600,2156218685,6280,6280,6280,6280,0
20250418,161500,2156218685,6280,6280,6280,6280,0
20250418,161400,2156218685,6280,6280,6280,6280,0
20250418,161300,2156218685,6280,6280,6280,6280,0
20250418,161200,2156218685,6280,6280,6280,6280,0
20250418,161100,2156218685,6280,6280,6280,6280,0
20250418,161000,2156218685,6280,6280,6280,6280,0
20250418,160900,2156218685,6280,6280,6280,6280,0
20250418,160800,2156218685,6280,6280,6280,6280,0
20250418,160700,2156218685,6280,6280,6280,6280,0
20250418,160600,2156218685,6280,6280,6280,6280,0
20250418,160500,2156218685,6280,6280,6280,6280,0
20250418,160400,2156218685,6280,6280,6280,6280,0
20250418,160300,2156218685,6280,6280,6280,6280,0
20250418,160200,2156218685,6280,6280,6280,6280,0
20250418,160100,2156218685,6280,6280,6280,6280,0
20250418,160000,2156218685,6280,6280,6280,6280,0
20250418,155900,2156218685,6280,6280,6280,6280,1247
20250418,155800,2156218685,6280,6280,6280,6280,0
20250418,155700,2156218685,6280,6280,6280,6280,0
20250418,155600,2156218685,6280,6280,6280,6280,0
20250418,155500,2156218685,6280,6280,6280,6280,0
20250418,155400,2156218685,6280,6280,6280,6280,0
20250418,155300,2156218685,6280,6280,6280,6280,0
20250418,155200,2156218685,6280,6280,6280,6280,0
20250418,155100,2156218685,6280,6280,6280,6280,0
20250418,155000,2156218685,6280,6280,6280,6280,0
20250418,154900,2156218685,6280,6280,6280,6280,0
20250418,154800,2156218685,6280,6280,6280,6280,0
20250418,154700,2156218685,6280,6280,6280,6280,0
20250418,154600,2156218685,6280,6280,6280,6280,0
20250418,154500,2156218685,6280,6280,6280,6280,0
20250418,154400,2156218685,6280,6280,6280,6280,0
20250418,154300,2156218685,6280,6280,6280,6280,0
20250418,154200,2156218685,6280,6280,6280,6280,0
20250418,154100,2156218685,6280,6280,6280,6280,0
20250418,154000,2156218685,6280,6280,6280,6280,0
20250418,153900,2156218685,6280,6280,6280,6280,0
20250418,153800,2156218685,6280,6280,6280,6280,0
20250418,153700,2156218685,6280,6280,6280,6280,0
20250418,153600,2156218685,6280,6280,6280,6280,0
20250418,153500,2156218685,6280,6280,6280,6280,0
20250418,153400,2156218685,6280,6280,6280,6280,0
20250418,153300,2156218685,6280,6280,6280,6280,0
20250418,153200,2156218685,6280,6280,6280,6280,0
20250418,153100,2156218685,6280,6280,6280,6280,0
20250418,153000,2156218685,6280,6280,6280,6280,1247
20250418,152900,2148387525,6310,6310,6310,6310,0
20250418,152800,2148387525,6310,6310,6310,6310,0
20250418,152700,2148387525,6310,6310,6310,6310,0
20250418,152600,2148387525,6310,6310,6310,6310,0
20250418,152500,2148387525,6310,6310,6310,6310,0
20250418,152400,2148387525,6310,6310,6310,6310,0
20250418,152300,2148387525,6310,6310,6310,6310,0
20250418,152200,2148387525,6310,6310,6310,6310,0
20250418,152100,2148387525,6310,6310,6310,6310,0
20250418,152000,2148387525,6310,6310,6310,6310,0
20250418,151900,2148387525,6310,6310,6310,6290,145
20250418,151800,2147472685,6310,6290,6310,6290,876
20250418,151700,2141955475,6300,6300,6300,6290,146
20250418,151600,2141035685,6300,6290,6300,6290,345
20250418,151500,2138865595,6290,6280,6290,6280,1929
20250418,151400,2126751170,6280,6280,6280,6280,150
20250418,151300,2125809170,6280,6270,6280,6270,56
20250418,151200,2125457980,6270,6270,6270,6270,2847
20250418,151100,2107607290,6280,6280,6280,6280,191
20250418,151000,2106407810,6280,6280,6290,6270,467
20250418,150900,2103478760,6290,6290,6290,6290,761
20250418,150800,2098692070,6290,6280,6290,6280,185
20250418,150700,2097530250,6290,6280,6290,6280,729
20250418,150600,2092951920,6290,6290,6290,6280,85
20250418,150500,2092417700,6290,6290,6290,6280,1803
20250418,150400,2081093420,6290,6290,6290,6290,406
20250418,150300,2078539680,6290,6290,6290,6290,303
20250418,150200,2076633810,6290,6280,6290,6270,633
20250418,150100,2072659200,6280,6280,6280,6270,552
20250418,150000,2069192950,6280,6280,6280,6270,355
20250418,145900,2066965100,6280,6280,6290,6270,9
20250418,145800,2066908600,6300,6300,6300,6300,5
20250418,145700,2066877100,6300,6300,6300,6290,409
20250418,145600,2064300410,6300,6290,6300,6280,7265
20250418,145500,2018655440,6300,6290,6300,6290,139
20250418,145400,2017779820,6300,6300,6300,6300,378
20250418,145300,2015398420,6300,6300,6300,6300,13
20250418,145200,2015316520,6290,6300,6300,6290,318
20250418,145100,2013315120,6300,6290,6300,6290,389
20250418,145000,2010864540,6300,6300,6300,6300,119
20250418,144900,2010114840,6300,6300,6300,6300,16
20250418,144800,2010014040,6300,6300,6300,6300,234
20250418,144700,2008539840,6290,6300,6300,6290,757
20250418,144600,2003770870,6300,6300,6300,6300,777
20250418,144500,1998875770,6300,6300,6300,6300,31
20250418,144400,1998680470,6300,6290,6300,6290,121
20250418,144300,1997918880,6300,6300,6300,6300,30
20250418,144200,1997729880,6300,6300,6300,6300,9
20250418,144100,1997673180,6290,6290,6300,6290,102
20250418,144000,1997031590,6300,6300,6300,6300,0
20250418,143900,1997031590,6300,6290,6300,6290,153
20250418,143800,1996069190,6300,6290,6300,6290,187
20250418,143700,1994891640,6300,6300,6300,6300,926
20250418,143600,1989057840,6300,6310,6310,6300,432
20250418,143500,1986335050,6310,6300,6310,6300,302
20250418,143400,1984432430,6310,6300,6310,6300,204
20250418,143300,1983146090,6310,6280,6310,6280,4815
20250418,143200,1952853860,6290,6290,6290,6290,1127
20250418,143100,1945765030,6290,6290,6290,6290,1
20250418,143000,1945758740,6290,6290,6290,6290,105
20250418,142900,1945098290,6290,6290,6290,6290,11
20250418,142800,1945029100,6280,6290,6290,6280,152
20250418,142700,1944073380,6290,6290,6290,6290,0
20250418,142600,1944073380,6290,6290,6290,6290,3
20250418,142500,1944054510,6290,6290,6290,6280,916
20250418,142400,1938296670,6290,6290,6290,6290,627
20250418,142300,1934352840,6290,6290,6290,6290,201
20250418,142200,1933088550,6290,6285,6290,6285,471
20250418,142100,1930126210,6290,6290,6290,6280,146
20250418,142000,1929208020,6290,6290,6290,6290,87
20250418,141900,1928660790,6290,6280,6290,6280,545
20250418,141800,1925237790,6290,6280,6290,6280,21
20250418,141700,1925105900,6290,6290,6290,6280,166
20250418,141600,1924062785,6290,6290,6290,6290,52
20250418,141500,1923735705,6290,6290,6290,6280,1083
20250418,141400,1916930775,6290,6290,6290,6290,2445
20250418,141300,1901551725,6300,6300,6300,6300,124
20250418,141200,1900770525,6290,6290,6300,6290,120
20250418,141100,1900015415,6300,6300,6300,6300,103
20250418,141000,1899366515,6300,6300,6300,6300,1
20250418,140900,1899360215,6300,6300,6300,6300,131
20250418,140800,1898534915,6290,6290,6290,6290,0
20250418,140700,1898534915,6290,6290,6290,6290,649
20250418,140600,1894452705,6290,6290,6290,6290,9
20250418,140500,1894396095,6290,6290,6290,6290,213
20250418,140400,1893056325,6290,6290,6290,6290,263
20250418,140300,1891402055,6290,6290,6290,6290,0
20250418,140200,1891402055,6290,6290,6290,6290,476
20250418,140100,1888408015,6290,6290,6290,6290,535
20250418,140000,1885042865,6300,6300,6300,6300,151
20250418,135900,1884091565,6300,6310,6310,6300,1501
20250418,135800,1874634205,6310,6310,6310,6310,216
20250418,135700,1873271245,6310,6310,6310,6310,221
20250418,135600,1871876735,6310,6310,6310,6310,416
20250418,135500,1869251775,6310,6310,6310,6310,22
20250418,135400,1869112955,6310,6310,6310,6310,116
20250418,135300,1868380995,6310,6310,6310,6310,51
20250418,135200,1868059185,6310,6310,6310,6310,515
20250418,135100,1864809535,6310,6310,6310,6310,12
20250418,135000,1864733815,6320,6320,6320,6320,139
20250418,134900,1863855335,6320,6310,6320,6310,1184
20250418,134800,1856384245,6320,6310,6320,6310,80
20250418,134700,1855879435,6310,6310,6310,6310,103
20250418,134600,1855229505,6310,6310,6310,6310,35
20250418,134500,1855008655,6310,6310,6310,6310,0
20250418,134400,1855008655,6310,6310,6310,6310,32
20250418,134300,1854806735,6310,6310,6310,6310,270
20250418,134200,1853103035,6310,6310,6310,6310,375
20250418,134100,1850736785,6320,6320,6320,6320,151
20250418,134000,1849782465,6320,6290,6320,6280,4547
20250418,133900,1821141375,6300,6290,6300,6290,122
20250418,133800,1820373945,6290,6300,6300,6290,583
20250418,133700,1816706775,6300,6290,6300,6290,163
20250418,133600,1815680295,6290,6290,6290,6290,0
20250418,133500,1815680295,6290,6290,6290,6290,5
20250418,133400,1815648845,6300,6290,6300,6280,10933
20250418,133300,1746883380,6285,6290,6290,6285,94
20250418,133200,1746292565,6290,6290,6290,6290,20
20250418,133100,1746166765,6290,6290,6290,6290,0
20250418,133000,1746166765,6290,6290,6290,6290,0
20250418,132900,1746166765,6290,6290,6290,6290,2
20250418,132800,1746154185,6290,6280,6290,6280,500
20250418,132700,1743009215,6280,6290,6290,6280,1384
20250418,132600,1734316545,6290,6290,6290,6290,8
20250418,132500,1734266225,6290,6290,6290,6290,125
20250418,132400,1733479975,6280,6280,6280,6280,1084
20250418,132300,1726672455,6280,6280,6280,6270,1047
20250418,132200,1720097505,6280,6280,6280,6280,120
20250418,132100,1719343905,6280,6280,6280,6280,22
20250418,132000,1719205745,6280,6280,6280,6280,121
20250418,131900,1718445865,6280,6280,6280,6280,0
20250418,131800,1718445865,6280,6280,6280,6280,0
20250418,131700,1718445865,6280,6280,6280,6280,124
20250418,131600,1717667145,6280,6280,6280,6280,7
20250418,131500,1717623185,6280,6280,6280,6280,21
20250418,131400,1717491305,6280,6280,6280,6280,463
20250418,131300,1714583665,6280,6280,6280,6280,201
20250418,131200,1713321385,6260,6260,6260,6260,102
20250418,131100,1712682865,6260,6280,6280,6260,668
20250418,131000,1708494505,6270,6280,6280,6270,11
20250418,130900,1708425525,6280,6280,6280,6280,642
20250418,130800,1704393765,6280,6280,6280,6280,0
20250418,130700,1704393765,6280,6280,6280,6280,1031
20250418,130600,1697919085,6280,6270,6280,6270,440
20250418,130500,1695159985,6280,6280,6280,6280,60
20250418,130400,1694783185,6280,6280,6280,6280,110
20250418,130300,1694092385,6280,6280,6280,6280,212
20250418,130200,1692761025,6280,6285,6285,6280,156
20250418,130100,1691781340,6290,6290,6290,6290,4
20250418,130000,1691756180,6290,6280,6290,6280,68
20250418,125900,1691329130,6280,6280,6280,6280,197
20250418,125800,1690091970,6280,6290,6290,6270,222
20250418,125700,1688695780,6290,6270,6290,6270,23
20250418,125600,1688551550,6290,6280,6290,6280,1501
20250418,125500,1679125160,6290,6290,6290,6290,305
20250418,125400,1677206710,6290,6290,6290,6290,276
20250418,125300,1675470670,6285,6285,6285,6285,2
20250418,125200,1675458100,6290,6290,6290,6285,18
20250418,125100,1675344900,6290,6290,6290,6290,2
20250418,125000,1675332320,6280,6280,6280,6280,1616
20250418,124900,1665183840,6280,6280,6280,6280,6
20250418,124800,1665146160,6280,6280,6280,6280,128
20250418,124700,1664342320,6280,6280,6280,6280,763
20250418,124600,1659550680,6280,6280,6280,6280,10
20250418,124500,1659487880,6280,6270,6280,6270,2669
20250418,124400,1642753230,6270,6270,6280,6270,198
20250418,124300,1641511580,6280,6280,6290,6280,2348
20250418,124200,1626764900,6280,6280,6280,6280,24
20250418,124100,1626614180,6280,6280,6280,6280,116
20250418,124000,1625885700,6280,6270,6280,6270,18
20250418,123900,1625772720,6280,6280,6280,6280,2
20250418,123800,1625760160,6270,6270,6270,6270,27
20250418,123700,1625590870,6270,6260,6270,6260,1450
20250418,123600,1616513610,6260,6250,6260,6250,11
20250418,123500,1616444760,6260,6260,6260,6260,0
20250418,123400,1616444760,6260,6270,6280,6260,762
20250418,123300,1611669300,6270,6270,6270,6270,0
20250418,123200,1611669300,6270,6270,6270,6270,120
20250418,123100,1610916900,6270,6270,6270,6265,120
20250418,123000,1610164505,6270,6270,6270,6270,119
20250418,122900,1609418375,6270,6270,6270,6270,19
20250418,122800,1609299245,6260,6260,6260,6260,877
20250418,122700,1603809225,6250,6250,6250,6250,58
20250418,122600,1603446725,6260,6260,6260,6250,501
20250418,122500,1600312465,6260,6260,6260,6260,101
20250418,122400,1599680205,6270,6270,6270,6260,163
20250418,122300,1598658205,6230,6230,6230,6230,0
20250418,122200,1598658205,6230,6270,6270,6230,7718
20250418,122100,1550402755,6280,6280,6280,6280,148
20250418,122000,1549473315,6280,6280,6280,6280,2
20250418,121900,1549460755,6280,6280,6280,6280,63
20250418,121800,1549065115,6280,6280,6280,6280,21
20250418,121700,1548933235,6280,6280,6280,6280,88
20250418,121600,1548380595,6280,6290,6290,6280,507
20250418,121500,1545196605,6290,6290,6290,6290,197
20250418,121400,1543957475,6280,6290,6290,6280,246
20250418,121300,1542412325,6280,6280,6280,6280,425
20250418,121200,1539743325,6290,6280,6290,6280,38
20250418,121100,1539504315,6290,6290,6290,6290,111
20250418,121000,1538806125,6290,6290,6290,6290,145
20250418,120900,1537894075,6290,6290,6290,6280,144
20250418,120800,1536988415,6290,6290,6290,6290,42
20250418,120700,1536724235,6290,6290,6290,6290,145
20250418,120600,1535812185,6290,6290,6290,6290,532
20250418,120500,1532465905,6290,6280,6290,6280,117
20250418,120400,1531730005,6290,6290,6290,6290,0
20250418,120300,1531730005,6290,6280,6290,6280,1022
20250418,120200,1525311805,6280,6280,6280,6270,721
20250418,120100,1520790965,6280,6270,6280,6270,151
20250418,120000,1519844175,6270,6270,6270,6270,6
20250418,115900,1519806555,6280,6290,6290,6280,25
20250418,115800,1519649505,6270,6270,6270,6270,200
20250418,115700,1518395505,6270,6270,6270,6270,277
20250418,115600,1516658715,6270,6270,6270,6270,300
20250418,115500,1514777715,6270,6270,6270,6270,1
20250418,115400,1514771445,6270,6270,6270,6270,20
20250418,115300,1514646045,6300,6270,6300,6270,1572
20250418,115200,1504762145,6290,6270,6290,6270,5
20250418,115100,1504730755,6290,6290,6290,6280,210
20250418,115000,1503410855,6270,6280,6290,6270,321
20250418,114900,1501395545,6300,6290,6300,6280,2542
20250418,114800,1485408785,6280,6270,6280,6270,1585
20250418,114700,1475467985,6270,6260,6270,6260,612
20250418,114600,1471631745,6270,6270,6270,6270,8
20250418,114500,1471581585,6270,6260,6270,6250,199
20250418,114400,1470335715,6260,6260,6270,6250,1217
20250418,114300,1462719535,6270,6270,6270,6270,9
20250418,114200,1462663105,6260,6270,6270,6260,30
20250418,114100,1462475045,6270,6270,6270,6270,102
20250418,114000,1461835505,6270,6270,6270,6270,1323
20250418,113900,1453540295,6270,6280,6280,6270,428
20250418,113800,1450856625,6290,6290,6290,6290,127
20250418,113700,1450057795,6280,6280,6280,6280,917
20250418,113600,1444299035,6285,6285,6285,6285,0
20250418,113500,1444299035,6285,6290,6290,6280,379
20250418,113400,1441917215,6290,6290,6290,6290,129
20250418,113300,1441105805,6290,6290,6290,6290,11
20250418,113200,1441036615,6290,6285,6290,6285,128
20250418,113100,1440231500,6285,6300,6300,6285,40
20250418,113000,1439980020,6300,6280,6300,6280,232
20250418,112900,1438522650,6300,6300,6300,6285,223
20250418,112800,1437117765,6300,6300,6300,6300,71
20250418,112700,1436670465,6300,6280,6300,6270,2378
20250418,112600,1421706685,6280,6280,6280,6270,1404
20250418,112500,1412895565,6280,6275,6280,6275,36
20250418,112400,1412669570,6270,6275,6275,6270,90
20250418,112300,1412105255,6270,6270,6270,6270,300
20250418,112200,1410224255,6280,6280,6280,6280,37
20250418,112100,1409991895,6280,6270,6280,6270,213
20250418,112000,1408656355,6280,6280,6280,6280,25
20250418,111900,1408499355,6280,6280,6280,6270,161
20250418,111800,1407489125,6280,6280,6280,6280,20
20250418,111700,1407363525,6300,6300,6300,6280,698
20250418,111600,1402978005,6290,6290,6290,6290,516
20250418,111500,1399732365,6290,6290,6300,6290,672
20250418,111400,1395505375,6300,6270,6300,6270,2100
20250418,111300,1382332915,6270,6260,6270,6260,7815
20250418,111200,1333373235,6260,6260,6260,6260,21
20250418,111100,1333241775,6260,6250,6260,6250,128
20250418,111000,1332440595,6260,6250,6260,6240,877
20250418,110900,1326963275,6260,6250,6260,6250,1047
20250418,110800,1320419505,6250,6250,6250,6250,1
20250418,110700,1320413255,6240,6250,6250,6240,344
20250418,110600,1318266475,6250,6250,6250,6250,216
20250418,110500,1316916475,6250,6250,6250,6240,288
20250418,110400,1315119295,6250,6240,6250,6240,1309
20250418,110300,1306950375,6245,6245,6245,6245,6
20250418,110200,1306912905,6260,6250,6260,6240,218
20250418,110100,1305550495,6260,6250,6260,6250,4205
20250418,110000,1279269235,6250,6250,6250,6240,334
20250418,105900,1277184950,6245,6245,6245,6245,1
20250418,105800,1277178705,6250,6240,6250,6240,944
20250418,105700,1271278805,6250,6260,6260,6240,1838
20250418,105600,1259793315,6255,6250,6255,6250,41
20250418,105500,1259537060,6255,6250,6260,6250,371
20250418,105400,1257218205,6260,6260,6260,6260,345
20250418,105300,1255058505,6260,6260,6260,6260,371
20250418,105200,1252736045,6250,6260,6260,6250,319
20250418,105100,1250739115,6260,6250,6260,6240,677
20250418,105000,1246512435,6250,6250,6250,6240,775
20250418,104900,1241669345,6250,6250,6250,6250,906
20250418,104800,1236006845,6250,6240,6250,6240,1917
20250418,104700,1224039735,6240,6250,6250,6200,5339
20250418,104600,1190878165,6250,6250,6250,6210,7051
20250418,104500,1147016185,6250,6240,6250,6230,649
20250418,104400,1142970930,6250,6240,6250,6240,2494
20250418,104300,1127396000,6250,6260,6260,6250,3205
20250418,104200,1107352360,6260,6270,6270,6250,825
20250418,104100,1102187630,6270,6265,6270,6250,8452
20250418,104000,1049321655,6265,6280,6280,6260,2308
20250418,103900,1034843800,6280,6280,6280,6280,1
20250418,103800,1034837520,6290,6280,6290,6280,160
20250418,103700,1033832710,6280,6280,6280,6280,419
20250418,103600,1031201390,6290,6280,6290,6280,171
20250418,103500,1030127500,6290,6290,6290,6280,375
20250418,103400,1027768980,6290,6290,6290,6290,218
20250418,103300,1026397760,6290,6285,6290,6285,32
20250418,103200,1026196580,6290,6290,6300,6290,450
20250418,103100,1023366020,6300,6290,6300,6280,462
20250418,103000,1020459020,6290,6290,6290,6290,64
20250418,102900,1020056460,6290,6280,6290,6280,479
20250418,102800,1017048320,6280,6280,6280,6280,266
20250418,102700,1015377840,6280,6280,6280,6270,2058
20250418,102600,1002473490,6280,6270,6280,6270,152
20250418,102500,1001519080,6280,6280,6280,6270,294
20250418,102400,999673560,6280,6300,6300,6280,2834
20250418,102300,981839740,6320,6320,6320,6320,2
20250418,102200,981827100,6300,6310,6330,6300,216
20250418,102100,980462240,6310,6300,6310,6300,2920
20250418,102000,962061280,6300,6300,6300,6300,2175
20250418,101900,948358780,6300,6300,6300,6300,213
20250418,101800,947016880,6300,6300,6300,6300,438
20250418,101700,944257480,6300,6290,6300,6290,3781
20250418,101600,920474670,6290,6290,6290,6290,112
20250418,101500,919770190,6300,6290,6300,6290,217
20250418,101400,918405240,6280,6290,6290,6280,5392
20250418,101300,884540200,6280,6290,6295,6280,376
20250418,101200,882175195,6295,6290,6300,6290,174
20250418,101100,881080700,6290,6290,6300,6290,1233
20250418,101000,873324610,6290,6290,6290,6280,123
20250418,100900,872550960,6290,6280,6290,6280,351
20250418,100800,870343430,6290,6300,6300,6290,2645
20250418,100700,853694660,6300,6300,6300,6300,215
20250418,100600,852340160,6300,6300,6300,6300,135
20250418,100500,851489660,6300,6300,6300,6290,241
20250418,100400,849971630,6300,6300,6300,6300,117
20250418,100300,849234530,6300,6290,6300,6280,438
20250418,100200,846478150,6290,6290,6290,6290,158
20250418,100100,845484330,6290,6290,6290,6290,86
20250418,100000,844943390,6300,6300,6300,6300,0
20250418,095900,844943390,6300,6300,6300,6300,162
20250418,095800,843922790,6300,6290,6300,6280,1224
20250418,095700,836233820,6280,6290,6300,6280,6110
20250418,095600,797838710,6300,6290,6300,6290,831
20250418,095500,792609500,6300,6300,6300,6280,1661
20250418,095400,782164610,6290,6300,6310,6290,1016
20250418,095300,775773380,6310,6310,6310,6300,294
20250418,095200,773918250,6310,6290,6310,6290,27715
20250418,095100,599535680,6290,6290,6300,6290,563
20250418,095000,595994400,6300,6290,6300,6290,210
20250418,094900,594673470,6290,6285,6300,6285,1208
20250418,094800,587075245,6290,6280,6290,6280,569
20250418,094700,583501235,6290,6300,6310,6290,2174
20250418,094600,569824895,6310,6310,6310,6290,5757
20250418,094500,533556815,6300,6310,6310,6300,2188
20250418,094400,519770625,6310,6330,6330,6300,3968
20250418,094300,494723855,6330,6330,6330,6330,18
20250418,094200,494609915,6330,6320,6330,6320,890
20250418,094100,488984935,6310,6320,6320,6310,963
20250418,094000,482908185,6320,6320,6320,6310,1214
20250418,093900,475238465,6320,6330,6330,6320,210
20250418,093800,473911165,6320,6320,6330,6320,440
20250418,093700,471130355,6320,6330,6330,6320,202
20250418,093600,469853705,6340,6340,6340,6340,34
20250418,093500,469638145,6330,6310,6330,6300,3029
20250418,093400,450526745,6320,6320,6320,6310,2034
20250418,093300,437671885,6320,6350,6350,6320,1531
20250418,093200,427995775,6350,6330,6350,6330,1406
20250418,093100,419083965,6320,6320,6320,6310,2006
20250418,093000,406420145,6320,6320,6330,6320,1658
20250418,092900,395941575,6320,6320,6320,6320,644
20250418,092800,391871495,6320,6320,6330,6320,1470
20250418,092700,382580875,6320,6310,6330,6310,108
20250418,092600,381899345,6330,6320,6330,6300,603
20250418,092500,378091505,6330,6320,6330,6310,669
20250418,092400,373866995,6320,6310,6320,6310,783
20250418,092300,368924255,6310,6310,6320,6300,2563
20250418,092200,352751985,6320,6310,6320,6310,412
20250418,092100,350149145,6310,6320,6320,6310,849
20250418,092000,344791755,6320,6320,6320,6320,23
20250418,091900,344646395,6320,6300,6320,6300,177
20250418,091800,343531155,6320,6300,6320,6300,1888
20250418,091700,331628155,6300,6320,6320,6290,1714
20250418,091600,320845605,6300,6330,6330,6300,11472
20250418,091500,248547485,6310,6330,6340,6310,4946
20250418,091400,217308165,6330,6320,6330,6320,1658
20250418,091300,206818025,6320,6350,6350,6320,1901
20250418,091200,194785905,6350,6360,6360,6340,308
20250418,091100,192831095,6360,6360,6360,6330,1292
20250418,091000,184650140,6330,6360,6370,6330,893
20250418,090900,178975530,6360,6320,6370,6310,2067
20250418,090800,165884370,6320,6310,6320,6300,6836
20250418,090700,122779400,6310,6370,6370,6310,2530
20250418,090600,106780300,6370,6400,6400,6340,4034
20250418,090500,81089680,6400,6400,6430,6370,813
20250418,090400,75896920,6400,6440,6460,6400,4673
20250418,090300,45865550,6460,6460,6460,6440,2109
20250418,090200,32241450,6470,6430,6470,6430,657
20250418,090100,28002560,6430,6440,6450,6430,2554
20250418,090000,11567000,6450,6460,6470,6450,1790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192900 2156218685 6280 6280 6280 6280 1247
3 20250418 192800 2156218685 6280 6280 6280 6280 0
4 20250418 192700 2156218685 6280 6280 6280 6280 0
5 20250418 192600 2156218685 6280 6280 6280 6280 0
6 20250418 192500 2156218685 6280 6280 6280 6280 0
7 20250418 192400 2156218685 6280 6280 6280 6280 0
8 20250418 192300 2156218685 6280 6280 6280 6280 0
9 20250418 192200 2156218685 6280 6280 6280 6280 0
10 20250418 192100 2156218685 6280 6280 6280 6280 0
11 20250418 192000 2156218685 6280 6280 6280 6280 0
12 20250418 191900 2156218685 6280 6280 6280 6280 0
13 20250418 191800 2156218685 6280 6280 6280 6280 0
14 20250418 191700 2156218685 6280 6280 6280 6280 0
15 20250418 191600 2156218685 6280 6280 6280 6280 0
16 20250418 191500 2156218685 6280 6280 6280 6280 0
17 20250418 191400 2156218685 6280 6280 6280 6280 0
18 20250418 191300 2156218685 6280 6280 6280 6280 0
19 20250418 191200 2156218685 6280 6280 6280 6280 0
20 20250418 191100 2156218685 6280 6280 6280 6280 0
21 20250418 191000 2156218685 6280 6280 6280 6280 0
22 20250418 190900 2156218685 6280 6280 6280 6280 0
23 20250418 190800 2156218685 6280 6280 6280 6280 0
24 20250418 190700 2156218685 6280 6280 6280 6280 0
25 20250418 190600 2156218685 6280 6280 6280 6280 0
26 20250418 190500 2156218685 6280 6280 6280 6280 0
27 20250418 190400 2156218685 6280 6280 6280 6280 0
28 20250418 190300 2156218685 6280 6280 6280 6280 0
29 20250418 190200 2156218685 6280 6280 6280 6280 0
30 20250418 190100 2156218685 6280 6280 6280 6280 0
31 20250418 190000 2156218685 6280 6280 6280 6280 0
32 20250418 185900 2156218685 6280 6280 6280 6280 1247
33 20250418 185800 2156218685 6280 6280 6280 6280 0
34 20250418 185700 2156218685 6280 6280 6280 6280 0
35 20250418 185600 2156218685 6280 6280 6280 6280 0
36 20250418 185500 2156218685 6280 6280 6280 6280 0
37 20250418 185400 2156218685 6280 6280 6280 6280 0
38 20250418 185300 2156218685 6280 6280 6280 6280 0
39 20250418 185200 2156218685 6280 6280 6280 6280 0
40 20250418 185100 2156218685 6280 6280 6280 6280 0
41 20250418 185000 2156218685 6280 6280 6280 6280 0
42 20250418 184900 2156218685 6280 6280 6280 6280 0
43 20250418 184800 2156218685 6280 6280 6280 6280 0
44 20250418 184700 2156218685 6280 6280 6280 6280 0
45 20250418 184600 2156218685 6280 6280 6280 6280 0
46 20250418 184500 2156218685 6280 6280 6280 6280 0
47 20250418 184400 2156218685 6280 6280 6280 6280 0
48 20250418 184300 2156218685 6280 6280 6280 6280 0
49 20250418 184200 2156218685 6280 6280 6280 6280 0
50 20250418 184100 2156218685 6280 6280 6280 6280 0
51 20250418 184000 2156218685 6280 6280 6280 6280 0
52 20250418 183900 2156218685 6280 6280 6280 6280 0
53 20250418 183800 2156218685 6280 6280 6280 6280 0
54 20250418 183700 2156218685 6280 6280 6280 6280 0
55 20250418 183600 2156218685 6280 6280 6280 6280 0
56 20250418 183500 2156218685 6280 6280 6280 6280 0
57 20250418 183400 2156218685 6280 6280 6280 6280 0
58 20250418 183300 2156218685 6280 6280 6280 6280 0
59 20250418 183200 2156218685 6280 6280 6280 6280 0
60 20250418 183100 2156218685 6280 6280 6280 6280 0
61 20250418 183000 2156218685 6280 6280 6280 6280 0
62 20250418 182900 2156218685 6280 6280 6280 6280 1247
63 20250418 182800 2156218685 6280 6280 6280 6280 0
64 20250418 182700 2156218685 6280 6280 6280 6280 0
65 20250418 182600 2156218685 6280 6280 6280 6280 0
66 20250418 182500 2156218685 6280 6280 6280 6280 0
67 20250418 182400 2156218685 6280 6280 6280 6280 0
68 20250418 182300 2156218685 6280 6280 6280 6280 0
69 20250418 182200 2156218685 6280 6280 6280 6280 0
70 20250418 182100 2156218685 6280 6280 6280 6280 0
71 20250418 182000 2156218685 6280 6280 6280 6280 0
72 20250418 181900 2156218685 6280 6280 6280 6280 0
73 20250418 181800 2156218685 6280 6280 6280 6280 0
74 20250418 181700 2156218685 6280 6280 6280 6280 0
75 20250418 181600 2156218685 6280 6280 6280 6280 0
76 20250418 181500 2156218685 6280 6280 6280 6280 0
77 20250418 181400 2156218685 6280 6280 6280 6280 0
78 20250418 181300 2156218685 6280 6280 6280 6280 0
79 20250418 181200 2156218685 6280 6280 6280 6280 0
80 20250418 181100 2156218685 6280 6280 6280 6280 0
81 20250418 181000 2156218685 6280 6280 6280 6280 0
82 20250418 180900 2156218685 6280 6280 6280 6280 0
83 20250418 180800 2156218685 6280 6280 6280 6280 0
84 20250418 180700 2156218685 6280 6280 6280 6280 0
85 20250418 180600 2156218685 6280 6280 6280 6280 0
86 20250418 180500 2156218685 6280 6280 6280 6280 0
87 20250418 180400 2156218685 6280 6280 6280 6280 0
88 20250418 180300 2156218685 6280 6280 6280 6280 0
89 20250418 180200 2156218685 6280 6280 6280 6280 0
90 20250418 180100 2156218685 6280 6280 6280 6280 0
91 20250418 180000 2156218685 6280 6280 6280 6280 0
92 20250418 175900 2156218685 6280 6280 6280 6280 1247
93 20250418 175800 2156218685 6280 6280 6280 6280 0
94 20250418 175700 2156218685 6280 6280 6280 6280 0
95 20250418 175600 2156218685 6280 6280 6280 6280 0
96 20250418 175500 2156218685 6280 6280 6280 6280 0
97 20250418 175400 2156218685 6280 6280 6280 6280 0
98 20250418 175300 2156218685 6280 6280 6280 6280 0
99 20250418 175200 2156218685 6280 6280 6280 6280 0
100 20250418 175100 2156218685 6280 6280 6280 6280 0
101 20250418 175000 2156218685 6280 6280 6280 6280 0
102 20250418 174900 2156218685 6280 6280 6280 6280 0
103 20250418 174800 2156218685 6280 6280 6280 6280 0
104 20250418 174700 2156218685 6280 6280 6280 6280 0
105 20250418 174600 2156218685 6280 6280 6280 6280 0
106 20250418 174500 2156218685 6280 6280 6280 6280 0
107 20250418 174400 2156218685 6280 6280 6280 6280 0
108 20250418 174300 2156218685 6280 6280 6280 6280 0
109 20250418 174200 2156218685 6280 6280 6280 6280 0
110 20250418 174100 2156218685 6280 6280 6280 6280 0
111 20250418 174000 2156218685 6280 6280 6280 6280 0
112 20250418 173900 2156218685 6280 6280 6280 6280 0
113 20250418 173800 2156218685 6280 6280 6280 6280 0
114 20250418 173700 2156218685 6280 6280 6280 6280 0
115 20250418 173600 2156218685 6280 6280 6280 6280 0
116 20250418 173500 2156218685 6280 6280 6280 6280 0
117 20250418 173400 2156218685 6280 6280 6280 6280 0
118 20250418 173300 2156218685 6280 6280 6280 6280 0
119 20250418 173200 2156218685 6280 6280 6280 6280 0
120 20250418 173100 2156218685 6280 6280 6280 6280 0
121 20250418 173000 2156218685 6280 6280 6280 6280 0
122 20250418 172900 2156218685 6280 6280 6280 6280 1247
123 20250418 172800 2156218685 6280 6280 6280 6280 0
124 20250418 172700 2156218685 6280 6280 6280 6280 0
125 20250418 172600 2156218685 6280 6280 6280 6280 0
126 20250418 172500 2156218685 6280 6280 6280 6280 0
127 20250418 172400 2156218685 6280 6280 6280 6280 0
128 20250418 172300 2156218685 6280 6280 6280 6280 0
129 20250418 172200 2156218685 6280 6280 6280 6280 0
130 20250418 172100 2156218685 6280 6280 6280 6280 0
131 20250418 172000 2156218685 6280 6280 6280 6280 0
132 20250418 171900 2156218685 6280 6280 6280 6280 0
133 20250418 171800 2156218685 6280 6280 6280 6280 0
134 20250418 171700 2156218685 6280 6280 6280 6280 0
135 20250418 171600 2156218685 6280 6280 6280 6280 0
136 20250418 171500 2156218685 6280 6280 6280 6280 0
137 20250418 171400 2156218685 6280 6280 6280 6280 0
138 20250418 171300 2156218685 6280 6280 6280 6280 0
139 20250418 171200 2156218685 6280 6280 6280 6280 0
140 20250418 171100 2156218685 6280 6280 6280 6280 0
141 20250418 171000 2156218685 6280 6280 6280 6280 0
142 20250418 170900 2156218685 6280 6280 6280 6280 0
143 20250418 170800 2156218685 6280 6280 6280 6280 0
144 20250418 170700 2156218685 6280 6280 6280 6280 0
145 20250418 170600 2156218685 6280 6280 6280 6280 0
146 20250418 170500 2156218685 6280 6280 6280 6280 0
147 20250418 170400 2156218685 6280 6280 6280 6280 0
148 20250418 170300 2156218685 6280 6280 6280 6280 0
149 20250418 170200 2156218685 6280 6280 6280 6280 0
150 20250418 170100 2156218685 6280 6280 6280 6280 0
151 20250418 170000 2156218685 6280 6280 6280 6280 0
152 20250418 165900 2156218685 6280 6280 6280 6280 1247
153 20250418 165800 2156218685 6280 6280 6280 6280 0
154 20250418 165700 2156218685 6280 6280 6280 6280 0
155 20250418 165600 2156218685 6280 6280 6280 6280 0
156 20250418 165500 2156218685 6280 6280 6280 6280 0
157 20250418 165400 2156218685 6280 6280 6280 6280 0
158 20250418 165300 2156218685 6280 6280 6280 6280 0
159 20250418 165200 2156218685 6280 6280 6280 6280 0
160 20250418 165100 2156218685 6280 6280 6280 6280 0
161 20250418 165000 2156218685 6280 6280 6280 6280 0
162 20250418 164900 2156218685 6280 6280 6280 6280 0
163 20250418 164800 2156218685 6280 6280 6280 6280 0
164 20250418 164700 2156218685 6280 6280 6280 6280 0
165 20250418 164600 2156218685 6280 6280 6280 6280 0
166 20250418 164500 2156218685 6280 6280 6280 6280 0
167 20250418 164400 2156218685 6280 6280 6280 6280 0
168 20250418 164300 2156218685 6280 6280 6280 6280 0
169 20250418 164200 2156218685 6280 6280 6280 6280 0
170 20250418 164100 2156218685 6280 6280 6280 6280 0
171 20250418 164000 2156218685 6280 6280 6280 6280 0
172 20250418 163900 2156218685 6280 6280 6280 6280 0
173 20250418 163800 2156218685 6280 6280 6280 6280 0
174 20250418 163700 2156218685 6280 6280 6280 6280 0
175 20250418 163600 2156218685 6280 6280 6280 6280 0
176 20250418 163500 2156218685 6280 6280 6280 6280 0
177 20250418 163400 2156218685 6280 6280 6280 6280 0
178 20250418 163300 2156218685 6280 6280 6280 6280 0
179 20250418 163200 2156218685 6280 6280 6280 6280 0
180 20250418 163100 2156218685 6280 6280 6280 6280 0
181 20250418 163000 2156218685 6280 6280 6280 6280 0
182 20250418 162900 2156218685 6280 6280 6280 6280 1247
183 20250418 162800 2156218685 6280 6280 6280 6280 0
184 20250418 162700 2156218685 6280 6280 6280 6280 0
185 20250418 162600 2156218685 6280 6280 6280 6280 0
186 20250418 162500 2156218685 6280 6280 6280 6280 0
187 20250418 162400 2156218685 6280 6280 6280 6280 0
188 20250418 162300 2156218685 6280 6280 6280 6280 0
189 20250418 162200 2156218685 6280 6280 6280 6280 0
190 20250418 162100 2156218685 6280 6280 6280 6280 0
191 20250418 162000 2156218685 6280 6280 6280 6280 0
192 20250418 161900 2156218685 6280 6280 6280 6280 0
193 20250418 161800 2156218685 6280 6280 6280 6280 0
194 20250418 161700 2156218685 6280 6280 6280 6280 0
195 20250418 161600 2156218685 6280 6280 6280 6280 0
196 20250418 161500 2156218685 6280 6280 6280 6280 0
197 20250418 161400 2156218685 6280 6280 6280 6280 0
198 20250418 161300 2156218685 6280 6280 6280 6280 0
199 20250418 161200 2156218685 6280 6280 6280 6280 0
200 20250418 161100 2156218685 6280 6280 6280 6280 0
201 20250418 161000 2156218685 6280 6280 6280 6280 0
202 20250418 160900 2156218685 6280 6280 6280 6280 0
203 20250418 160800 2156218685 6280 6280 6280 6280 0
204 20250418 160700 2156218685 6280 6280 6280 6280 0
205 20250418 160600 2156218685 6280 6280 6280 6280 0
206 20250418 160500 2156218685 6280 6280 6280 6280 0
207 20250418 160400 2156218685 6280 6280 6280 6280 0
208 20250418 160300 2156218685 6280 6280 6280 6280 0
209 20250418 160200 2156218685 6280 6280 6280 6280 0
210 20250418 160100 2156218685 6280 6280 6280 6280 0
211 20250418 160000 2156218685 6280 6280 6280 6280 0
212 20250418 155900 2156218685 6280 6280 6280 6280 1247
213 20250418 155800 2156218685 6280 6280 6280 6280 0
214 20250418 155700 2156218685 6280 6280 6280 6280 0
215 20250418 155600 2156218685 6280 6280 6280 6280 0
216 20250418 155500 2156218685 6280 6280 6280 6280 0
217 20250418 155400 2156218685 6280 6280 6280 6280 0
218 20250418 155300 2156218685 6280 6280 6280 6280 0
219 20250418 155200 2156218685 6280 6280 6280 6280 0
220 20250418 155100 2156218685 6280 6280 6280 6280 0
221 20250418 155000 2156218685 6280 6280 6280 6280 0
222 20250418 154900 2156218685 6280 6280 6280 6280 0
223 20250418 154800 2156218685 6280 6280 6280 6280 0
224 20250418 154700 2156218685 6280 6280 6280 6280 0
225 20250418 154600 2156218685 6280 6280 6280 6280 0
226 20250418 154500 2156218685 6280 6280 6280 6280 0
227 20250418 154400 2156218685 6280 6280 6280 6280 0
228 20250418 154300 2156218685 6280 6280 6280 6280 0
229 20250418 154200 2156218685 6280 6280 6280 6280 0
230 20250418 154100 2156218685 6280 6280 6280 6280 0
231 20250418 154000 2156218685 6280 6280 6280 6280 0
232 20250418 153900 2156218685 6280 6280 6280 6280 0
233 20250418 153800 2156218685 6280 6280 6280 6280 0
234 20250418 153700 2156218685 6280 6280 6280 6280 0
235 20250418 153600 2156218685 6280 6280 6280 6280 0
236 20250418 153500 2156218685 6280 6280 6280 6280 0
237 20250418 153400 2156218685 6280 6280 6280 6280 0
238 20250418 153300 2156218685 6280 6280 6280 6280 0
239 20250418 153200 2156218685 6280 6280 6280 6280 0
240 20250418 153100 2156218685 6280 6280 6280 6280 0
241 20250418 153000 2156218685 6280 6280 6280 6280 1247
242 20250418 152900 2148387525 6310 6310 6310 6310 0
243 20250418 152800 2148387525 6310 6310 6310 6310 0
244 20250418 152700 2148387525 6310 6310 6310 6310 0
245 20250418 152600 2148387525 6310 6310 6310 6310 0
246 20250418 152500 2148387525 6310 6310 6310 6310 0
247 20250418 152400 2148387525 6310 6310 6310 6310 0
248 20250418 152300 2148387525 6310 6310 6310 6310 0
249 20250418 152200 2148387525 6310 6310 6310 6310 0
250 20250418 152100 2148387525 6310 6310 6310 6310 0
251 20250418 152000 2148387525 6310 6310 6310 6310 0
252 20250418 151900 2148387525 6310 6310 6310 6290 145
253 20250418 151800 2147472685 6310 6290 6310 6290 876
254 20250418 151700 2141955475 6300 6300 6300 6290 146
255 20250418 151600 2141035685 6300 6290 6300 6290 345
256 20250418 151500 2138865595 6290 6280 6290 6280 1929
257 20250418 151400 2126751170 6280 6280 6280 6280 150
258 20250418 151300 2125809170 6280 6270 6280 6270 56
259 20250418 151200 2125457980 6270 6270 6270 6270 2847
260 20250418 151100 2107607290 6280 6280 6280 6280 191
261 20250418 151000 2106407810 6280 6280 6290 6270 467
262 20250418 150900 2103478760 6290 6290 6290 6290 761
263 20250418 150800 2098692070 6290 6280 6290 6280 185
264 20250418 150700 2097530250 6290 6280 6290 6280 729
265 20250418 150600 2092951920 6290 6290 6290 6280 85
266 20250418 150500 2092417700 6290 6290 6290 6280 1803
267 20250418 150400 2081093420 6290 6290 6290 6290 406
268 20250418 150300 2078539680 6290 6290 6290 6290 303
269 20250418 150200 2076633810 6290 6280 6290 6270 633
270 20250418 150100 2072659200 6280 6280 6280 6270 552
271 20250418 150000 2069192950 6280 6280 6280 6270 355
272 20250418 145900 2066965100 6280 6280 6290 6270 9
273 20250418 145800 2066908600 6300 6300 6300 6300 5
274 20250418 145700 2066877100 6300 6300 6300 6290 409
275 20250418 145600 2064300410 6300 6290 6300 6280 7265
276 20250418 145500 2018655440 6300 6290 6300 6290 139
277 20250418 145400 2017779820 6300 6300 6300 6300 378
278 20250418 145300 2015398420 6300 6300 6300 6300 13
279 20250418 145200 2015316520 6290 6300 6300 6290 318
280 20250418 145100 2013315120 6300 6290 6300 6290 389
281 20250418 145000 2010864540 6300 6300 6300 6300 119
282 20250418 144900 2010114840 6300 6300 6300 6300 16
283 20250418 144800 2010014040 6300 6300 6300 6300 234
284 20250418 144700 2008539840 6290 6300 6300 6290 757
285 20250418 144600 2003770870 6300 6300 6300 6300 777
286 20250418 144500 1998875770 6300 6300 6300 6300 31
287 20250418 144400 1998680470 6300 6290 6300 6290 121
288 20250418 144300 1997918880 6300 6300 6300 6300 30
289 20250418 144200 1997729880 6300 6300 6300 6300 9
290 20250418 144100 1997673180 6290 6290 6300 6290 102
291 20250418 144000 1997031590 6300 6300 6300 6300 0
292 20250418 143900 1997031590 6300 6290 6300 6290 153
293 20250418 143800 1996069190 6300 6290 6300 6290 187
294 20250418 143700 1994891640 6300 6300 6300 6300 926
295 20250418 143600 1989057840 6300 6310 6310 6300 432
296 20250418 143500 1986335050 6310 6300 6310 6300 302
297 20250418 143400 1984432430 6310 6300 6310 6300 204
298 20250418 143300 1983146090 6310 6280 6310 6280 4815
299 20250418 143200 1952853860 6290 6290 6290 6290 1127
300 20250418 143100 1945765030 6290 6290 6290 6290 1
301 20250418 143000 1945758740 6290 6290 6290 6290 105
302 20250418 142900 1945098290 6290 6290 6290 6290 11
303 20250418 142800 1945029100 6280 6290 6290 6280 152
304 20250418 142700 1944073380 6290 6290 6290 6290 0
305 20250418 142600 1944073380 6290 6290 6290 6290 3
306 20250418 142500 1944054510 6290 6290 6290 6280 916
307 20250418 142400 1938296670 6290 6290 6290 6290 627
308 20250418 142300 1934352840 6290 6290 6290 6290 201
309 20250418 142200 1933088550 6290 6285 6290 6285 471
310 20250418 142100 1930126210 6290 6290 6290 6280 146
311 20250418 142000 1929208020 6290 6290 6290 6290 87
312 20250418 141900 1928660790 6290 6280 6290 6280 545
313 20250418 141800 1925237790 6290 6280 6290 6280 21
314 20250418 141700 1925105900 6290 6290 6290 6280 166
315 20250418 141600 1924062785 6290 6290 6290 6290 52
316 20250418 141500 1923735705 6290 6290 6290 6280 1083
317 20250418 141400 1916930775 6290 6290 6290 6290 2445
318 20250418 141300 1901551725 6300 6300 6300 6300 124
319 20250418 141200 1900770525 6290 6290 6300 6290 120
320 20250418 141100 1900015415 6300 6300 6300 6300 103
321 20250418 141000 1899366515 6300 6300 6300 6300 1
322 20250418 140900 1899360215 6300 6300 6300 6300 131
323 20250418 140800 1898534915 6290 6290 6290 6290 0
324 20250418 140700 1898534915 6290 6290 6290 6290 649
325 20250418 140600 1894452705 6290 6290 6290 6290 9
326 20250418 140500 1894396095 6290 6290 6290 6290 213
327 20250418 140400 1893056325 6290 6290 6290 6290 263
328 20250418 140300 1891402055 6290 6290 6290 6290 0
329 20250418 140200 1891402055 6290 6290 6290 6290 476
330 20250418 140100 1888408015 6290 6290 6290 6290 535
331 20250418 140000 1885042865 6300 6300 6300 6300 151
332 20250418 135900 1884091565 6300 6310 6310 6300 1501
333 20250418 135800 1874634205 6310 6310 6310 6310 216
334 20250418 135700 1873271245 6310 6310 6310 6310 221
335 20250418 135600 1871876735 6310 6310 6310 6310 416
336 20250418 135500 1869251775 6310 6310 6310 6310 22
337 20250418 135400 1869112955 6310 6310 6310 6310 116
338 20250418 135300 1868380995 6310 6310 6310 6310 51
339 20250418 135200 1868059185 6310 6310 6310 6310 515
340 20250418 135100 1864809535 6310 6310 6310 6310 12
341 20250418 135000 1864733815 6320 6320 6320 6320 139
342 20250418 134900 1863855335 6320 6310 6320 6310 1184
343 20250418 134800 1856384245 6320 6310 6320 6310 80
344 20250418 134700 1855879435 6310 6310 6310 6310 103
345 20250418 134600 1855229505 6310 6310 6310 6310 35
346 20250418 134500 1855008655 6310 6310 6310 6310 0
347 20250418 134400 1855008655 6310 6310 6310 6310 32
348 20250418 134300 1854806735 6310 6310 6310 6310 270
349 20250418 134200 1853103035 6310 6310 6310 6310 375
350 20250418 134100 1850736785 6320 6320 6320 6320 151
351 20250418 134000 1849782465 6320 6290 6320 6280 4547
352 20250418 133900 1821141375 6300 6290 6300 6290 122
353 20250418 133800 1820373945 6290 6300 6300 6290 583
354 20250418 133700 1816706775 6300 6290 6300 6290 163
355 20250418 133600 1815680295 6290 6290 6290 6290 0
356 20250418 133500 1815680295 6290 6290 6290 6290 5
357 20250418 133400 1815648845 6300 6290 6300 6280 10933
358 20250418 133300 1746883380 6285 6290 6290 6285 94
359 20250418 133200 1746292565 6290 6290 6290 6290 20
360 20250418 133100 1746166765 6290 6290 6290 6290 0
361 20250418 133000 1746166765 6290 6290 6290 6290 0
362 20250418 132900 1746166765 6290 6290 6290 6290 2
363 20250418 132800 1746154185 6290 6280 6290 6280 500
364 20250418 132700 1743009215 6280 6290 6290 6280 1384
365 20250418 132600 1734316545 6290 6290 6290 6290 8
366 20250418 132500 1734266225 6290 6290 6290 6290 125
367 20250418 132400 1733479975 6280 6280 6280 6280 1084
368 20250418 132300 1726672455 6280 6280 6280 6270 1047
369 20250418 132200 1720097505 6280 6280 6280 6280 120
370 20250418 132100 1719343905 6280 6280 6280 6280 22
371 20250418 132000 1719205745 6280 6280 6280 6280 121
372 20250418 131900 1718445865 6280 6280 6280 6280 0
373 20250418 131800 1718445865 6280 6280 6280 6280 0
374 20250418 131700 1718445865 6280 6280 6280 6280 124
375 20250418 131600 1717667145 6280 6280 6280 6280 7
376 20250418 131500 1717623185 6280 6280 6280 6280 21
377 20250418 131400 1717491305 6280 6280 6280 6280 463
378 20250418 131300 1714583665 6280 6280 6280 6280 201
379 20250418 131200 1713321385 6260 6260 6260 6260 102
380 20250418 131100 1712682865 6260 6280 6280 6260 668
381 20250418 131000 1708494505 6270 6280 6280 6270 11
382 20250418 130900 1708425525 6280 6280 6280 6280 642
383 20250418 130800 1704393765 6280 6280 6280 6280 0
384 20250418 130700 1704393765 6280 6280 6280 6280 1031
385 20250418 130600 1697919085 6280 6270 6280 6270 440
386 20250418 130500 1695159985 6280 6280 6280 6280 60
387 20250418 130400 1694783185 6280 6280 6280 6280 110
388 20250418 130300 1694092385 6280 6280 6280 6280 212
389 20250418 130200 1692761025 6280 6285 6285 6280 156
390 20250418 130100 1691781340 6290 6290 6290 6290 4
391 20250418 130000 1691756180 6290 6280 6290 6280 68
392 20250418 125900 1691329130 6280 6280 6280 6280 197
393 20250418 125800 1690091970 6280 6290 6290 6270 222
394 20250418 125700 1688695780 6290 6270 6290 6270 23
395 20250418 125600 1688551550 6290 6280 6290 6280 1501
396 20250418 125500 1679125160 6290 6290 6290 6290 305
397 20250418 125400 1677206710 6290 6290 6290 6290 276
398 20250418 125300 1675470670 6285 6285 6285 6285 2
399 20250418 125200 1675458100 6290 6290 6290 6285 18
400 20250418 125100 1675344900 6290 6290 6290 6290 2
401 20250418 125000 1675332320 6280 6280 6280 6280 1616
402 20250418 124900 1665183840 6280 6280 6280 6280 6
403 20250418 124800 1665146160 6280 6280 6280 6280 128
404 20250418 124700 1664342320 6280 6280 6280 6280 763
405 20250418 124600 1659550680 6280 6280 6280 6280 10
406 20250418 124500 1659487880 6280 6270 6280 6270 2669
407 20250418 124400 1642753230 6270 6270 6280 6270 198
408 20250418 124300 1641511580 6280 6280 6290 6280 2348
409 20250418 124200 1626764900 6280 6280 6280 6280 24
410 20250418 124100 1626614180 6280 6280 6280 6280 116
411 20250418 124000 1625885700 6280 6270 6280 6270 18
412 20250418 123900 1625772720 6280 6280 6280 6280 2
413 20250418 123800 1625760160 6270 6270 6270 6270 27
414 20250418 123700 1625590870 6270 6260 6270 6260 1450
415 20250418 123600 1616513610 6260 6250 6260 6250 11
416 20250418 123500 1616444760 6260 6260 6260 6260 0
417 20250418 123400 1616444760 6260 6270 6280 6260 762
418 20250418 123300 1611669300 6270 6270 6270 6270 0
419 20250418 123200 1611669300 6270 6270 6270 6270 120
420 20250418 123100 1610916900 6270 6270 6270 6265 120
421 20250418 123000 1610164505 6270 6270 6270 6270 119
422 20250418 122900 1609418375 6270 6270 6270 6270 19
423 20250418 122800 1609299245 6260 6260 6260 6260 877
424 20250418 122700 1603809225 6250 6250 6250 6250 58
425 20250418 122600 1603446725 6260 6260 6260 6250 501
426 20250418 122500 1600312465 6260 6260 6260 6260 101
427 20250418 122400 1599680205 6270 6270 6270 6260 163
428 20250418 122300 1598658205 6230 6230 6230 6230 0
429 20250418 122200 1598658205 6230 6270 6270 6230 7718
430 20250418 122100 1550402755 6280 6280 6280 6280 148
431 20250418 122000 1549473315 6280 6280 6280 6280 2
432 20250418 121900 1549460755 6280 6280 6280 6280 63
433 20250418 121800 1549065115 6280 6280 6280 6280 21
434 20250418 121700 1548933235 6280 6280 6280 6280 88
435 20250418 121600 1548380595 6280 6290 6290 6280 507
436 20250418 121500 1545196605 6290 6290 6290 6290 197
437 20250418 121400 1543957475 6280 6290 6290 6280 246
438 20250418 121300 1542412325 6280 6280 6280 6280 425
439 20250418 121200 1539743325 6290 6280 6290 6280 38
440 20250418 121100 1539504315 6290 6290 6290 6290 111
441 20250418 121000 1538806125 6290 6290 6290 6290 145
442 20250418 120900 1537894075 6290 6290 6290 6280 144
443 20250418 120800 1536988415 6290 6290 6290 6290 42
444 20250418 120700 1536724235 6290 6290 6290 6290 145
445 20250418 120600 1535812185 6290 6290 6290 6290 532
446 20250418 120500 1532465905 6290 6280 6290 6280 117
447 20250418 120400 1531730005 6290 6290 6290 6290 0
448 20250418 120300 1531730005 6290 6280 6290 6280 1022
449 20250418 120200 1525311805 6280 6280 6280 6270 721
450 20250418 120100 1520790965 6280 6270 6280 6270 151
451 20250418 120000 1519844175 6270 6270 6270 6270 6
452 20250418 115900 1519806555 6280 6290 6290 6280 25
453 20250418 115800 1519649505 6270 6270 6270 6270 200
454 20250418 115700 1518395505 6270 6270 6270 6270 277
455 20250418 115600 1516658715 6270 6270 6270 6270 300
456 20250418 115500 1514777715 6270 6270 6270 6270 1
457 20250418 115400 1514771445 6270 6270 6270 6270 20
458 20250418 115300 1514646045 6300 6270 6300 6270 1572
459 20250418 115200 1504762145 6290 6270 6290 6270 5
460 20250418 115100 1504730755 6290 6290 6290 6280 210
461 20250418 115000 1503410855 6270 6280 6290 6270 321
462 20250418 114900 1501395545 6300 6290 6300 6280 2542
463 20250418 114800 1485408785 6280 6270 6280 6270 1585
464 20250418 114700 1475467985 6270 6260 6270 6260 612
465 20250418 114600 1471631745 6270 6270 6270 6270 8
466 20250418 114500 1471581585 6270 6260 6270 6250 199
467 20250418 114400 1470335715 6260 6260 6270 6250 1217
468 20250418 114300 1462719535 6270 6270 6270 6270 9
469 20250418 114200 1462663105 6260 6270 6270 6260 30
470 20250418 114100 1462475045 6270 6270 6270 6270 102
471 20250418 114000 1461835505 6270 6270 6270 6270 1323
472 20250418 113900 1453540295 6270 6280 6280 6270 428
473 20250418 113800 1450856625 6290 6290 6290 6290 127
474 20250418 113700 1450057795 6280 6280 6280 6280 917
475 20250418 113600 1444299035 6285 6285 6285 6285 0
476 20250418 113500 1444299035 6285 6290 6290 6280 379
477 20250418 113400 1441917215 6290 6290 6290 6290 129
478 20250418 113300 1441105805 6290 6290 6290 6290 11
479 20250418 113200 1441036615 6290 6285 6290 6285 128
480 20250418 113100 1440231500 6285 6300 6300 6285 40
481 20250418 113000 1439980020 6300 6280 6300 6280 232
482 20250418 112900 1438522650 6300 6300 6300 6285 223
483 20250418 112800 1437117765 6300 6300 6300 6300 71
484 20250418 112700 1436670465 6300 6280 6300 6270 2378
485 20250418 112600 1421706685 6280 6280 6280 6270 1404
486 20250418 112500 1412895565 6280 6275 6280 6275 36
487 20250418 112400 1412669570 6270 6275 6275 6270 90
488 20250418 112300 1412105255 6270 6270 6270 6270 300
489 20250418 112200 1410224255 6280 6280 6280 6280 37
490 20250418 112100 1409991895 6280 6270 6280 6270 213
491 20250418 112000 1408656355 6280 6280 6280 6280 25
492 20250418 111900 1408499355 6280 6280 6280 6270 161
493 20250418 111800 1407489125 6280 6280 6280 6280 20
494 20250418 111700 1407363525 6300 6300 6300 6280 698
495 20250418 111600 1402978005 6290 6290 6290 6290 516
496 20250418 111500 1399732365 6290 6290 6300 6290 672
497 20250418 111400 1395505375 6300 6270 6300 6270 2100
498 20250418 111300 1382332915 6270 6260 6270 6260 7815
499 20250418 111200 1333373235 6260 6260 6260 6260 21
500 20250418 111100 1333241775 6260 6250 6260 6250 128
501 20250418 111000 1332440595 6260 6250 6260 6240 877
502 20250418 110900 1326963275 6260 6250 6260 6250 1047
503 20250418 110800 1320419505 6250 6250 6250 6250 1
504 20250418 110700 1320413255 6240 6250 6250 6240 344
505 20250418 110600 1318266475 6250 6250 6250 6250 216
506 20250418 110500 1316916475 6250 6250 6250 6240 288
507 20250418 110400 1315119295 6250 6240 6250 6240 1309
508 20250418 110300 1306950375 6245 6245 6245 6245 6
509 20250418 110200 1306912905 6260 6250 6260 6240 218
510 20250418 110100 1305550495 6260 6250 6260 6250 4205
511 20250418 110000 1279269235 6250 6250 6250 6240 334
512 20250418 105900 1277184950 6245 6245 6245 6245 1
513 20250418 105800 1277178705 6250 6240 6250 6240 944
514 20250418 105700 1271278805 6250 6260 6260 6240 1838
515 20250418 105600 1259793315 6255 6250 6255 6250 41
516 20250418 105500 1259537060 6255 6250 6260 6250 371
517 20250418 105400 1257218205 6260 6260 6260 6260 345
518 20250418 105300 1255058505 6260 6260 6260 6260 371
519 20250418 105200 1252736045 6250 6260 6260 6250 319
520 20250418 105100 1250739115 6260 6250 6260 6240 677
521 20250418 105000 1246512435 6250 6250 6250 6240 775
522 20250418 104900 1241669345 6250 6250 6250 6250 906
523 20250418 104800 1236006845 6250 6240 6250 6240 1917
524 20250418 104700 1224039735 6240 6250 6250 6200 5339
525 20250418 104600 1190878165 6250 6250 6250 6210 7051
526 20250418 104500 1147016185 6250 6240 6250 6230 649
527 20250418 104400 1142970930 6250 6240 6250 6240 2494
528 20250418 104300 1127396000 6250 6260 6260 6250 3205
529 20250418 104200 1107352360 6260 6270 6270 6250 825
530 20250418 104100 1102187630 6270 6265 6270 6250 8452
531 20250418 104000 1049321655 6265 6280 6280 6260 2308
532 20250418 103900 1034843800 6280 6280 6280 6280 1
533 20250418 103800 1034837520 6290 6280 6290 6280 160
534 20250418 103700 1033832710 6280 6280 6280 6280 419
535 20250418 103600 1031201390 6290 6280 6290 6280 171
536 20250418 103500 1030127500 6290 6290 6290 6280 375
537 20250418 103400 1027768980 6290 6290 6290 6290 218
538 20250418 103300 1026397760 6290 6285 6290 6285 32
539 20250418 103200 1026196580 6290 6290 6300 6290 450
540 20250418 103100 1023366020 6300 6290 6300 6280 462
541 20250418 103000 1020459020 6290 6290 6290 6290 64
542 20250418 102900 1020056460 6290 6280 6290 6280 479
543 20250418 102800 1017048320 6280 6280 6280 6280 266
544 20250418 102700 1015377840 6280 6280 6280 6270 2058
545 20250418 102600 1002473490 6280 6270 6280 6270 152
546 20250418 102500 1001519080 6280 6280 6280 6270 294
547 20250418 102400 999673560 6280 6300 6300 6280 2834
548 20250418 102300 981839740 6320 6320 6320 6320 2
549 20250418 102200 981827100 6300 6310 6330 6300 216
550 20250418 102100 980462240 6310 6300 6310 6300 2920
551 20250418 102000 962061280 6300 6300 6300 6300 2175
552 20250418 101900 948358780 6300 6300 6300 6300 213
553 20250418 101800 947016880 6300 6300 6300 6300 438
554 20250418 101700 944257480 6300 6290 6300 6290 3781
555 20250418 101600 920474670 6290 6290 6290 6290 112
556 20250418 101500 919770190 6300 6290 6300 6290 217
557 20250418 101400 918405240 6280 6290 6290 6280 5392
558 20250418 101300 884540200 6280 6290 6295 6280 376
559 20250418 101200 882175195 6295 6290 6300 6290 174
560 20250418 101100 881080700 6290 6290 6300 6290 1233
561 20250418 101000 873324610 6290 6290 6290 6280 123
562 20250418 100900 872550960 6290 6280 6290 6280 351
563 20250418 100800 870343430 6290 6300 6300 6290 2645
564 20250418 100700 853694660 6300 6300 6300 6300 215
565 20250418 100600 852340160 6300 6300 6300 6300 135
566 20250418 100500 851489660 6300 6300 6300 6290 241
567 20250418 100400 849971630 6300 6300 6300 6300 117
568 20250418 100300 849234530 6300 6290 6300 6280 438
569 20250418 100200 846478150 6290 6290 6290 6290 158
570 20250418 100100 845484330 6290 6290 6290 6290 86
571 20250418 100000 844943390 6300 6300 6300 6300 0
572 20250418 095900 844943390 6300 6300 6300 6300 162
573 20250418 095800 843922790 6300 6290 6300 6280 1224
574 20250418 095700 836233820 6280 6290 6300 6280 6110
575 20250418 095600 797838710 6300 6290 6300 6290 831
576 20250418 095500 792609500 6300 6300 6300 6280 1661
577 20250418 095400 782164610 6290 6300 6310 6290 1016
578 20250418 095300 775773380 6310 6310 6310 6300 294
579 20250418 095200 773918250 6310 6290 6310 6290 27715
580 20250418 095100 599535680 6290 6290 6300 6290 563
581 20250418 095000 595994400 6300 6290 6300 6290 210
582 20250418 094900 594673470 6290 6285 6300 6285 1208
583 20250418 094800 587075245 6290 6280 6290 6280 569
584 20250418 094700 583501235 6290 6300 6310 6290 2174
585 20250418 094600 569824895 6310 6310 6310 6290 5757
586 20250418 094500 533556815 6300 6310 6310 6300 2188
587 20250418 094400 519770625 6310 6330 6330 6300 3968
588 20250418 094300 494723855 6330 6330 6330 6330 18
589 20250418 094200 494609915 6330 6320 6330 6320 890
590 20250418 094100 488984935 6310 6320 6320 6310 963
591 20250418 094000 482908185 6320 6320 6320 6310 1214
592 20250418 093900 475238465 6320 6330 6330 6320 210
593 20250418 093800 473911165 6320 6320 6330 6320 440
594 20250418 093700 471130355 6320 6330 6330 6320 202
595 20250418 093600 469853705 6340 6340 6340 6340 34
596 20250418 093500 469638145 6330 6310 6330 6300 3029
597 20250418 093400 450526745 6320 6320 6320 6310 2034
598 20250418 093300 437671885 6320 6350 6350 6320 1531
599 20250418 093200 427995775 6350 6330 6350 6330 1406
600 20250418 093100 419083965 6320 6320 6320 6310 2006
601 20250418 093000 406420145 6320 6320 6330 6320 1658
602 20250418 092900 395941575 6320 6320 6320 6320 644
603 20250418 092800 391871495 6320 6320 6330 6320 1470
604 20250418 092700 382580875 6320 6310 6330 6310 108
605 20250418 092600 381899345 6330 6320 6330 6300 603
606 20250418 092500 378091505 6330 6320 6330 6310 669
607 20250418 092400 373866995 6320 6310 6320 6310 783
608 20250418 092300 368924255 6310 6310 6320 6300 2563
609 20250418 092200 352751985 6320 6310 6320 6310 412
610 20250418 092100 350149145 6310 6320 6320 6310 849
611 20250418 092000 344791755 6320 6320 6320 6320 23
612 20250418 091900 344646395 6320 6300 6320 6300 177
613 20250418 091800 343531155 6320 6300 6320 6300 1888
614 20250418 091700 331628155 6300 6320 6320 6290 1714
615 20250418 091600 320845605 6300 6330 6330 6300 11472
616 20250418 091500 248547485 6310 6330 6340 6310 4946
617 20250418 091400 217308165 6330 6320 6330 6320 1658
618 20250418 091300 206818025 6320 6350 6350 6320 1901
619 20250418 091200 194785905 6350 6360 6360 6340 308
620 20250418 091100 192831095 6360 6360 6360 6330 1292
621 20250418 091000 184650140 6330 6360 6370 6330 893
622 20250418 090900 178975530 6360 6320 6370 6310 2067
623 20250418 090800 165884370 6320 6310 6320 6300 6836
624 20250418 090700 122779400 6310 6370 6370 6310 2530
625 20250418 090600 106780300 6370 6400 6400 6340 4034
626 20250418 090500 81089680 6400 6400 6430 6370 813
627 20250418 090400 75896920 6400 6440 6460 6400 4673
628 20250418 090300 45865550 6460 6460 6460 6440 2109
629 20250418 090200 32241450 6470 6430 6470 6430 657
630 20250418 090100 28002560 6430 6440 6450 6430 2554
631 20250418 090000 11567000 6450 6460 6470 6450 1790

8
067630/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
20250418,160600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6280,-130,5,-2.03,2156231245,342732,58.01,6460,6470,6200,8330,4490,6410,6291.30,9.28,0,-10389,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7655,120.77,1.92,12,0.28,52.00,3274.00,17540,20240425,-64.20,5860,20250414,7.17,11940,-47.40,20250227,5860,7.17,20250414,18000,-65.11,20240425,5860,7.17,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,37336,N,00,N
20250418,150607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6290,-120,5,-1.87,2092449150,332576,56.29,6460,6470,6200,8330,4490,6410,6291.64,9.28,0,-4159,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7667,120.96,1.92,12,0.27,52.00,3274.00,17540,20240425,-64.14,5860,20250414,7.34,11940,-47.32,20250227,5860,7.34,20250414,18000,-65.06,20240425,5860,7.34,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,140610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6290,-120,5,-1.87,1894452705,301092,50.96,6460,6470,6200,8330,4490,6410,6291.94,9.28,0,2183,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7667,120.96,1.92,12,0.25,52.00,3274.00,17540,20240425,-64.14,5860,20250414,7.34,11940,-47.32,20250227,5860,7.34,20250414,18000,-65.06,20240425,5860,7.34,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,130609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6270,-140,5,-2.18,1697730685,269826,45.67,6460,6470,6200,8330,4490,6410,6291.95,9.28,0,6385,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7643,120.58,1.92,12,0.22,52.00,3274.00,17540,20240425,-64.25,5860,20250414,7.00,11940,-47.49,20250227,5860,7.00,20250414,18000,-65.17,20240425,5860,7.00,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,120606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6290,-120,5,-1.87,1532465905,243462,41.21,6460,6470,6200,8330,4490,6410,6294.48,9.28,0,9684,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7667,120.96,1.92,12,0.20,52.00,3274.00,17540,20240425,-64.14,5860,20250414,7.34,11940,-47.32,20250227,5860,7.34,20250414,18000,-65.06,20240425,5860,7.34,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,110610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6250,-160,5,-2.50,1316916475,209103,35.39,6460,6470,6200,8330,4490,6410,6297.93,9.28,0,18045,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7618,120.19,1.91,12,0.17,52.00,3274.00,17540,20240425,-64.37,5860,20250414,6.66,11940,-47.65,20250227,5860,6.66,20250414,18000,-65.28,20240425,5860,6.66,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,100609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6300,-110,5,-1.72,851489660,134762,22.81,6460,6470,6280,8330,4490,6410,6318.47,9.28,0,20630,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7679,121.15,1.92,12,0.11,52.00,3274.00,17540,20240425,-64.08,5860,20250414,7.51,11940,-47.24,20250227,5860,7.51,20250414,18000,-65.00,20240425,5860,7.51,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250418,090613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6400,-10,5,-0.16,87840600,13653,2.31,6460,6470,6370,8330,4490,6410,6433.80,9.28,0,-3800,6696,6552,6416,6272,6136,6625,6345,609,1920,500,4480,10,1,121895688,7801,123.08,1.95,12,0.01,52.00,3274.00,17540,20240425,-63.51,5860,20250414,9.22,11940,-46.40,20250227,5860,9.22,20250414,18000,-64.44,20240425,5860,9.22,20250414,0.30,Y,067630,500,609 억,,11316049,N,N,0,N,00,N
20250417,160604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6410,150,2,2.40,3793747495,586045,191.58,6280,6560,6280,8130,4390,6260,6473.50,9.35,0,-78483,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7814,123.27,1.96,12,0.48,52.00,3274.00,17540,20240425,-63.45,5860,20250414,9.39,11940,-46.31,20250227,5860,9.39,20250414,18000,-64.39,20240425,5860,9.39,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,150609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,180,2,2.88,3661878015,565480,184.86,6280,6560,6280,8130,4390,6260,6475.70,9.35,0,-69356,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7850,123.85,1.97,12,0.46,52.00,3274.00,17540,20240425,-63.28,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,18000,-64.22,20240425,5860,9.90,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,140612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6480,220,2,3.51,3495727670,539715,176.43,6280,6560,6280,8130,4390,6260,6476.99,9.35,0,-56297,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7899,124.62,1.98,12,0.44,52.00,3274.00,17540,20240425,-63.06,5860,20250414,10.58,11940,-45.73,20250227,5860,10.58,20250414,18000,-64.00,20240425,5860,10.58,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,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 160600 55 60.00 KOSDAQ 제약 N N N Y 60 N 6280 -130 5 -2.03 2156231245 342732 58.01 6460 6470 6200 8330 4490 6410 6291.30 9.28 0 -10389 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7655 120.77 1.92 12 0.28 52.00 3274.00 17540 20240425 -64.20 5860 20250414 7.17 11940 -47.40 20250227 5860 7.17 20250414 18000 -65.11 20240425 5860 7.17 20250414 0.30 Y 067630 500 609 억 11316049 N N 37336 N 00 N
3 20250418 150607 55 60.00 KOSDAQ 제약 N N N Y 60 N 6290 -120 5 -1.87 2092449150 332576 56.29 6460 6470 6200 8330 4490 6410 6291.64 9.28 0 -4159 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7667 120.96 1.92 12 0.27 52.00 3274.00 17540 20240425 -64.14 5860 20250414 7.34 11940 -47.32 20250227 5860 7.34 20250414 18000 -65.06 20240425 5860 7.34 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
4 20250418 140610 55 60.00 KOSDAQ 제약 N N N Y 60 N 6290 -120 5 -1.87 1894452705 301092 50.96 6460 6470 6200 8330 4490 6410 6291.94 9.28 0 2183 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7667 120.96 1.92 12 0.25 52.00 3274.00 17540 20240425 -64.14 5860 20250414 7.34 11940 -47.32 20250227 5860 7.34 20250414 18000 -65.06 20240425 5860 7.34 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
5 20250418 130609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6270 -140 5 -2.18 1697730685 269826 45.67 6460 6470 6200 8330 4490 6410 6291.95 9.28 0 6385 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7643 120.58 1.92 12 0.22 52.00 3274.00 17540 20240425 -64.25 5860 20250414 7.00 11940 -47.49 20250227 5860 7.00 20250414 18000 -65.17 20240425 5860 7.00 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
6 20250418 120606 55 60.00 KOSDAQ 제약 N N N Y 60 N 6290 -120 5 -1.87 1532465905 243462 41.21 6460 6470 6200 8330 4490 6410 6294.48 9.28 0 9684 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7667 120.96 1.92 12 0.20 52.00 3274.00 17540 20240425 -64.14 5860 20250414 7.34 11940 -47.32 20250227 5860 7.34 20250414 18000 -65.06 20240425 5860 7.34 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
7 20250418 110610 55 60.00 KOSDAQ 제약 N N N Y 60 N 6250 -160 5 -2.50 1316916475 209103 35.39 6460 6470 6200 8330 4490 6410 6297.93 9.28 0 18045 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7618 120.19 1.91 12 0.17 52.00 3274.00 17540 20240425 -64.37 5860 20250414 6.66 11940 -47.65 20250227 5860 6.66 20250414 18000 -65.28 20240425 5860 6.66 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
8 20250418 100609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6300 -110 5 -1.72 851489660 134762 22.81 6460 6470 6280 8330 4490 6410 6318.47 9.28 0 20630 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7679 121.15 1.92 12 0.11 52.00 3274.00 17540 20240425 -64.08 5860 20250414 7.51 11940 -47.24 20250227 5860 7.51 20250414 18000 -65.00 20240425 5860 7.51 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
9 20250418 090613 55 60.00 KOSDAQ 제약 N N N Y 60 N 6400 -10 5 -0.16 87840600 13653 2.31 6460 6470 6370 8330 4490 6410 6433.80 9.28 0 -3800 6696 6552 6416 6272 6136 6625 6345 609 1920 500 4480 10 1 121895688 7801 123.08 1.95 12 0.01 52.00 3274.00 17540 20240425 -63.51 5860 20250414 9.22 11940 -46.40 20250227 5860 9.22 20250414 18000 -64.44 20240425 5860 9.22 20250414 0.30 Y 067630 500 609 억 11316049 N N 0 N 00 N
10 20250417 160604 55 60.00 KOSDAQ 제약 N N N Y 60 N 6410 150 2 2.40 3793747495 586045 191.58 6280 6560 6280 8130 4390 6260 6473.50 9.35 0 -78483 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7814 123.27 1.96 12 0.48 52.00 3274.00 17540 20240425 -63.45 5860 20250414 9.39 11940 -46.31 20250227 5860 9.39 20250414 18000 -64.39 20240425 5860 9.39 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
11 20250417 150609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6440 180 2 2.88 3661878015 565480 184.86 6280 6560 6280 8130 4390 6260 6475.70 9.35 0 -69356 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7850 123.85 1.97 12 0.46 52.00 3274.00 17540 20240425 -63.28 5860 20250414 9.90 11940 -46.06 20250227 5860 9.90 20250414 18000 -64.22 20240425 5860 9.90 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
12 20250417 140612 55 60.00 KOSDAQ 제약 N N N Y 60 N 6480 220 2 3.51 3495727670 539715 176.43 6280 6560 6280 8130 4390 6260 6476.99 9.35 0 -56297 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7899 124.62 1.98 12 0.44 52.00 3274.00 17540 20240425 -63.06 5860 20250414 10.58 11940 -45.73 20250227 5860 10.58 20250414 18000 -64.00 20240425 5860 10.58 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N

1
067630/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,729837,121895688,4568779620,763067006880,0.60
20250415,774435,121894749,4847963100,763061128740,0.64
20250414,818910,121894749,4929838200,733806388980,0.67
20250411,833452,121894749,5009046520,732587441490,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 729837 121895688 4568779620 763067006880 0.60
3 20250415 774435 121894749 4847963100 763061128740 0.64
4 20250414 818910 121894749 4929838200 733806388980 0.67
5 20250411 833452 121894749 5009046520 732587441490 0.68