Update 2025-04-19 11201 candle_day

2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
--- a/398120/day/candle-day-250.csv
+++ b/398120/day/candle-day-250.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,4295,3755,4835,3690,18820059,82373325343,00,0.00,N,2,575,
 20250417,3720,3810,3975,3520,6826229,25547865026,00,0.00,N,3,0,
 20250416,3720,3005,3720,2995,2536875,8840543667,00,0.00,N,1,855,
 20250415,2865,2930,2955,2835,194320,561122211,00,0.00,N,5,-60,
--- a/398120/min/candle-20250418.csv
+++ b/398120/min/candle-20250418.csv
@@ -0,0 +1,732 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,211000,81771091203,4295,4295,4295,4295,76330
+20250418,210900,81771091203,4295,4295,4295,4295,0
+20250418,210800,81771091203,4295,4295,4295,4295,0
+20250418,210700,81771091203,4295,4295,4295,4295,0
+20250418,210600,81771091203,4295,4295,4295,4295,0
+20250418,210500,81771091203,4295,4295,4295,4295,0
+20250418,210400,81771091203,4295,4295,4295,4295,0
+20250418,210300,81771091203,4295,4295,4295,4295,0
+20250418,210200,81771091203,4295,4295,4295,4295,0
+20250418,210100,81771091203,4295,4295,4295,4295,0
+20250418,210000,81771091203,4295,4295,4295,4295,0
+20250418,205900,81771091203,4295,4295,4295,4295,0
+20250418,205800,81771091203,4295,4295,4295,4295,0
+20250418,205700,81771091203,4295,4295,4295,4295,0
+20250418,205600,81771091203,4295,4295,4295,4295,0
+20250418,205500,81771091203,4295,4295,4295,4295,0
+20250418,205400,81771091203,4295,4295,4295,4295,0
+20250418,205300,81771091203,4295,4295,4295,4295,0
+20250418,205200,81771091203,4295,4295,4295,4295,0
+20250418,205100,81771091203,4295,4295,4295,4295,0
+20250418,205000,81771091203,4295,4295,4295,4295,0
+20250418,204900,81771091203,4295,4295,4295,4295,0
+20250418,204800,81771091203,4295,4295,4295,4295,0
+20250418,204700,81771091203,4295,4295,4295,4295,0
+20250418,204600,81771091203,4295,4295,4295,4295,0
+20250418,204500,81771091203,4295,4295,4295,4295,0
+20250418,204400,81771091203,4295,4295,4295,4295,0
+20250418,204300,81771091203,4295,4295,4295,4295,0
+20250418,204200,81771091203,4295,4295,4295,4295,0
+20250418,204100,81771091203,4295,4295,4295,4295,0
+20250418,204000,81771091203,4295,4295,4295,4295,76330
+20250418,203900,81771091203,4295,4295,4295,4295,0
+20250418,203800,81771091203,4295,4295,4295,4295,0
+20250418,203700,81771091203,4295,4295,4295,4295,0
+20250418,203600,81771091203,4295,4295,4295,4295,0
+20250418,203500,81771091203,4295,4295,4295,4295,0
+20250418,203400,81771091203,4295,4295,4295,4295,0
+20250418,203300,81771091203,4295,4295,4295,4295,0
+20250418,203200,81771091203,4295,4295,4295,4295,0
+20250418,203100,81771091203,4295,4295,4295,4295,0
+20250418,203000,81771091203,4295,4295,4295,4295,0
+20250418,202900,81771091203,4295,4295,4295,4295,0
+20250418,202800,81771091203,4295,4295,4295,4295,0
+20250418,202700,81771091203,4295,4295,4295,4295,0
+20250418,202600,81771091203,4295,4295,4295,4295,0
+20250418,202500,81771091203,4295,4295,4295,4295,0
+20250418,202400,81771091203,4295,4295,4295,4295,0
+20250418,202300,81771091203,4295,4295,4295,4295,0
+20250418,202200,81771091203,4295,4295,4295,4295,0
+20250418,202100,81771091203,4295,4295,4295,4295,0
+20250418,202000,81771091203,4295,4295,4295,4295,0
+20250418,201900,81771091203,4295,4295,4295,4295,0
+20250418,201800,81771091203,4295,4295,4295,4295,0
+20250418,201700,81771091203,4295,4295,4295,4295,0
+20250418,201600,81771091203,4295,4295,4295,4295,0
+20250418,201500,81771091203,4295,4295,4295,4295,0
+20250418,201400,81771091203,4295,4295,4295,4295,0
+20250418,201300,81771091203,4295,4295,4295,4295,0
+20250418,201200,81771091203,4295,4295,4295,4295,0
+20250418,201100,81771091203,4295,4295,4295,4295,0
+20250418,201000,81771091203,4295,4295,4295,4295,76330
+20250418,200900,81771091203,4295,4295,4295,4295,0
+20250418,200800,81771091203,4295,4295,4295,4295,0
+20250418,200700,81771091203,4295,4295,4295,4295,0
+20250418,200600,81771091203,4295,4295,4295,4295,0
+20250418,200500,81771091203,4295,4295,4295,4295,0
+20250418,200400,81771091203,4295,4295,4295,4295,0
+20250418,200300,81771091203,4295,4295,4295,4295,0
+20250418,200200,81771091203,4295,4295,4295,4295,0
+20250418,200100,81771091203,4295,4295,4295,4295,0
+20250418,200000,81771091203,4295,4295,4295,4295,0
+20250418,195900,81771091203,4295,4295,4295,4295,0
+20250418,195800,81771091203,4295,4295,4295,4295,0
+20250418,195700,81771091203,4295,4295,4295,4295,0
+20250418,195600,81771091203,4295,4295,4295,4295,0
+20250418,195500,81771091203,4295,4295,4295,4295,0
+20250418,195400,81771091203,4295,4295,4295,4295,0
+20250418,195300,81771091203,4295,4295,4295,4295,0
+20250418,195200,81771091203,4295,4295,4295,4295,0
+20250418,195100,81771091203,4295,4295,4295,4295,0
+20250418,195000,81771091203,4295,4295,4295,4295,0
+20250418,194900,81771091203,4295,4295,4295,4295,0
+20250418,194800,81771091203,4295,4295,4295,4295,0
+20250418,194700,81771091203,4295,4295,4295,4295,0
+20250418,194600,81771091203,4295,4295,4295,4295,0
+20250418,194500,81771091203,4295,4295,4295,4295,0
+20250418,194400,81771091203,4295,4295,4295,4295,0
+20250418,194300,81771091203,4295,4295,4295,4295,0
+20250418,194200,81771091203,4295,4295,4295,4295,0
+20250418,194100,81771091203,4295,4295,4295,4295,0
+20250418,194000,81771091203,4295,4295,4295,4295,76330
+20250418,193900,81771091203,4295,4295,4295,4295,0
+20250418,193800,81771091203,4295,4295,4295,4295,0
+20250418,193700,81771091203,4295,4295,4295,4295,0
+20250418,193600,81771091203,4295,4295,4295,4295,0
+20250418,193500,81771091203,4295,4295,4295,4295,0
+20250418,193400,81771091203,4295,4295,4295,4295,0
+20250418,193300,81771091203,4295,4295,4295,4295,0
+20250418,193200,81771091203,4295,4295,4295,4295,0
+20250418,193100,81771091203,4295,4295,4295,4295,0
+20250418,193000,81771091203,4295,4295,4295,4295,0
+20250418,192900,81771091203,4295,4295,4295,4295,0
+20250418,192800,81771091203,4295,4295,4295,4295,0
+20250418,192700,81771091203,4295,4295,4295,4295,0
+20250418,192600,81771091203,4295,4295,4295,4295,0
+20250418,192500,81771091203,4295,4295,4295,4295,0
+20250418,192400,81771091203,4295,4295,4295,4295,0
+20250418,192300,81771091203,4295,4295,4295,4295,0
+20250418,192200,81771091203,4295,4295,4295,4295,0
+20250418,192100,81771091203,4295,4295,4295,4295,0
+20250418,192000,81771091203,4295,4295,4295,4295,0
+20250418,191900,81771091203,4295,4295,4295,4295,0
+20250418,191800,81771091203,4295,4295,4295,4295,0
+20250418,191700,81771091203,4295,4295,4295,4295,0
+20250418,191600,81771091203,4295,4295,4295,4295,0
+20250418,191500,81771091203,4295,4295,4295,4295,0
+20250418,191400,81771091203,4295,4295,4295,4295,0
+20250418,191300,81771091203,4295,4295,4295,4295,0
+20250418,191200,81771091203,4295,4295,4295,4295,0
+20250418,191100,81771091203,4295,4295,4295,4295,0
+20250418,191000,81771091203,4295,4295,4295,4295,76330
+20250418,190900,81771091203,4295,4295,4295,4295,0
+20250418,190800,81771091203,4295,4295,4295,4295,0
+20250418,190700,81771091203,4295,4295,4295,4295,0
+20250418,190600,81771091203,4295,4295,4295,4295,0
+20250418,190500,81771091203,4295,4295,4295,4295,0
+20250418,190400,81771091203,4295,4295,4295,4295,0
+20250418,190300,81771091203,4295,4295,4295,4295,0
+20250418,190200,81771091203,4295,4295,4295,4295,0
+20250418,190100,81771091203,4295,4295,4295,4295,0
+20250418,190000,81771091203,4295,4295,4295,4295,0
+20250418,185900,81771091203,4295,4295,4295,4295,0
+20250418,185800,81771091203,4295,4295,4295,4295,0
+20250418,185700,81771091203,4295,4295,4295,4295,0
+20250418,185600,81771091203,4295,4295,4295,4295,0
+20250418,185500,81771091203,4295,4295,4295,4295,0
+20250418,185400,81771091203,4295,4295,4295,4295,0
+20250418,185300,81771091203,4295,4295,4295,4295,0
+20250418,185200,81771091203,4295,4295,4295,4295,0
+20250418,185100,81771091203,4295,4295,4295,4295,0
+20250418,185000,81771091203,4295,4295,4295,4295,0
+20250418,184900,81771091203,4295,4295,4295,4295,0
+20250418,184800,81771091203,4295,4295,4295,4295,0
+20250418,184700,81771091203,4295,4295,4295,4295,0
+20250418,184600,81771091203,4295,4295,4295,4295,0
+20250418,184500,81771091203,4295,4295,4295,4295,0
+20250418,184400,81771091203,4295,4295,4295,4295,0
+20250418,184300,81771091203,4295,4295,4295,4295,0
+20250418,184200,81771091203,4295,4295,4295,4295,0
+20250418,184100,81771091203,4295,4295,4295,4295,0
+20250418,184000,81771091203,4295,4295,4295,4295,76330
+20250418,183900,81771091203,4295,4295,4295,4295,0
+20250418,183800,81771091203,4295,4295,4295,4295,0
+20250418,183700,81771091203,4295,4295,4295,4295,0
+20250418,183600,81771091203,4295,4295,4295,4295,0
+20250418,183500,81771091203,4295,4295,4295,4295,0
+20250418,183400,81771091203,4295,4295,4295,4295,0
+20250418,183300,81771091203,4295,4295,4295,4295,0
+20250418,183200,81771091203,4295,4295,4295,4295,0
+20250418,183100,81771091203,4295,4295,4295,4295,0
+20250418,183000,81771091203,4295,4295,4295,4295,0
+20250418,182900,81771091203,4295,4295,4295,4295,0
+20250418,182800,81771091203,4295,4295,4295,4295,0
+20250418,182700,81771091203,4295,4295,4295,4295,0
+20250418,182600,81771091203,4295,4295,4295,4295,0
+20250418,182500,81771091203,4295,4295,4295,4295,0
+20250418,182400,81771091203,4295,4295,4295,4295,0
+20250418,182300,81771091203,4295,4295,4295,4295,0
+20250418,182200,81771091203,4295,4295,4295,4295,0
+20250418,182100,81771091203,4295,4295,4295,4295,0
+20250418,182000,81771091203,4295,4295,4295,4295,0
+20250418,181900,81771091203,4295,4295,4295,4295,0
+20250418,181800,81771091203,4295,4295,4295,4295,0
+20250418,181700,81771091203,4295,4295,4295,4295,0
+20250418,181600,81771091203,4295,4295,4295,4295,0
+20250418,181500,81771091203,4295,4295,4295,4295,0
+20250418,181400,81771091203,4295,4295,4295,4295,0
+20250418,181300,81771091203,4295,4295,4295,4295,0
+20250418,181200,81771091203,4295,4295,4295,4295,0
+20250418,181100,81771091203,4295,4295,4295,4295,0
+20250418,181000,81771091203,4295,4295,4295,4295,76330
+20250418,180900,81771091203,4295,4295,4295,4295,0
+20250418,180800,81771091203,4295,4295,4295,4295,0
+20250418,180700,81771091203,4295,4295,4295,4295,0
+20250418,180600,81771091203,4295,4295,4295,4295,0
+20250418,180500,81771091203,4295,4295,4295,4295,0
+20250418,180400,81771091203,4295,4295,4295,4295,0
+20250418,180300,81771091203,4295,4295,4295,4295,0
+20250418,180200,81771091203,4295,4295,4295,4295,0
+20250418,180100,81771091203,4295,4295,4295,4295,0
+20250418,180000,81771091203,4295,4295,4295,4295,0
+20250418,175900,81771091203,4295,4295,4295,4295,0
+20250418,175800,81771091203,4295,4295,4295,4295,0
+20250418,175700,81771091203,4295,4295,4295,4295,0
+20250418,175600,81771091203,4295,4295,4295,4295,0
+20250418,175500,81771091203,4295,4295,4295,4295,0
+20250418,175400,81771091203,4295,4295,4295,4295,0
+20250418,175300,81771091203,4295,4295,4295,4295,0
+20250418,175200,81771091203,4295,4295,4295,4295,0
+20250418,175100,81771091203,4295,4295,4295,4295,0
+20250418,175000,81771091203,4295,4295,4295,4295,0
+20250418,174900,81771091203,4295,4295,4295,4295,0
+20250418,174800,81771091203,4295,4295,4295,4295,0
+20250418,174700,81771091203,4295,4295,4295,4295,0
+20250418,174600,81771091203,4295,4295,4295,4295,0
+20250418,174500,81771091203,4295,4295,4295,4295,0
+20250418,174400,81771091203,4295,4295,4295,4295,0
+20250418,174300,81771091203,4295,4295,4295,4295,0
+20250418,174200,81771091203,4295,4295,4295,4295,0
+20250418,174100,81771091203,4295,4295,4295,4295,0
+20250418,174000,81771091203,4295,4295,4295,4295,76330
+20250418,173900,81771091203,4295,4295,4295,4295,0
+20250418,173800,81771091203,4295,4295,4295,4295,0
+20250418,173700,81771091203,4295,4295,4295,4295,0
+20250418,173600,81771091203,4295,4295,4295,4295,0
+20250418,173500,81771091203,4295,4295,4295,4295,0
+20250418,173400,81771091203,4295,4295,4295,4295,0
+20250418,173300,81771091203,4295,4295,4295,4295,0
+20250418,173200,81771091203,4295,4295,4295,4295,0
+20250418,173100,81771091203,4295,4295,4295,4295,0
+20250418,173000,81771091203,4295,4295,4295,4295,0
+20250418,172900,81771091203,4295,4295,4295,4295,0
+20250418,172800,81771091203,4295,4295,4295,4295,0
+20250418,172700,81771091203,4295,4295,4295,4295,0
+20250418,172600,81771091203,4295,4295,4295,4295,0
+20250418,172500,81771091203,4295,4295,4295,4295,0
+20250418,172400,81771091203,4295,4295,4295,4295,0
+20250418,172300,81771091203,4295,4295,4295,4295,0
+20250418,172200,81771091203,4295,4295,4295,4295,0
+20250418,172100,81771091203,4295,4295,4295,4295,0
+20250418,172000,81771091203,4295,4295,4295,4295,0
+20250418,171900,81771091203,4295,4295,4295,4295,0
+20250418,171800,81771091203,4295,4295,4295,4295,0
+20250418,171700,81771091203,4295,4295,4295,4295,0
+20250418,171600,81771091203,4295,4295,4295,4295,0
+20250418,171500,81771091203,4295,4295,4295,4295,0
+20250418,171400,81771091203,4295,4295,4295,4295,0
+20250418,171300,81771091203,4295,4295,4295,4295,0
+20250418,171200,81771091203,4295,4295,4295,4295,0
+20250418,171100,81771091203,4295,4295,4295,4295,0
+20250418,171000,81771091203,4295,4295,4295,4295,76330
+20250418,170900,81771091203,4295,4295,4295,4295,0
+20250418,170800,81771091203,4295,4295,4295,4295,0
+20250418,170700,81771091203,4295,4295,4295,4295,0
+20250418,170600,81771091203,4295,4295,4295,4295,0
+20250418,170500,81771091203,4295,4295,4295,4295,0
+20250418,170400,81771091203,4295,4295,4295,4295,0
+20250418,170300,81771091203,4295,4295,4295,4295,0
+20250418,170200,81771091203,4295,4295,4295,4295,0
+20250418,170100,81771091203,4295,4295,4295,4295,0
+20250418,170000,81771091203,4295,4295,4295,4295,0
+20250418,165900,81771091203,4295,4295,4295,4295,0
+20250418,165800,81771091203,4295,4295,4295,4295,0
+20250418,165700,81771091203,4295,4295,4295,4295,0
+20250418,165600,81771091203,4295,4295,4295,4295,0
+20250418,165500,81771091203,4295,4295,4295,4295,0
+20250418,165400,81771091203,4295,4295,4295,4295,0
+20250418,165300,81771091203,4295,4295,4295,4295,0
+20250418,165200,81771091203,4295,4295,4295,4295,0
+20250418,165100,81771091203,4295,4295,4295,4295,0
+20250418,165000,81771091203,4295,4295,4295,4295,0
+20250418,164900,81771091203,4295,4295,4295,4295,0
+20250418,164800,81771091203,4295,4295,4295,4295,0
+20250418,164700,81771091203,4295,4295,4295,4295,0
+20250418,164600,81771091203,4295,4295,4295,4295,0
+20250418,164500,81771091203,4295,4295,4295,4295,0
+20250418,164400,81771091203,4295,4295,4295,4295,0
+20250418,164300,81771091203,4295,4295,4295,4295,0
+20250418,164200,81771091203,4295,4295,4295,4295,0
+20250418,164100,81771091203,4295,4295,4295,4295,0
+20250418,164000,81771091203,4295,4295,4295,4295,76330
+20250418,163900,81771091203,4295,4295,4295,4295,0
+20250418,163800,81771091203,4295,4295,4295,4295,0
+20250418,163700,81771091203,4295,4295,4295,4295,0
+20250418,163600,81771091203,4295,4295,4295,4295,0
+20250418,163500,81771091203,4295,4295,4295,4295,0
+20250418,163400,81771091203,4295,4295,4295,4295,0
+20250418,163300,81771091203,4295,4295,4295,4295,0
+20250418,163200,81771091203,4295,4295,4295,4295,0
+20250418,163100,81771091203,4295,4295,4295,4295,0
+20250418,163000,81771091203,4295,4295,4295,4295,0
+20250418,162900,81771091203,4295,4295,4295,4295,0
+20250418,162800,81771091203,4295,4295,4295,4295,0
+20250418,162700,81771091203,4295,4295,4295,4295,0
+20250418,162600,81771091203,4295,4295,4295,4295,0
+20250418,162500,81771091203,4295,4295,4295,4295,0
+20250418,162400,81771091203,4295,4295,4295,4295,0
+20250418,162300,81771091203,4295,4295,4295,4295,0
+20250418,162200,81771091203,4295,4295,4295,4295,0
+20250418,162100,81771091203,4295,4295,4295,4295,0
+20250418,162000,81771091203,4295,4295,4295,4295,0
+20250418,161900,81771091203,4295,4295,4295,4295,0
+20250418,161800,81771091203,4295,4295,4295,4295,0
+20250418,161700,81771091203,4295,4295,4295,4295,0
+20250418,161600,81771091203,4295,4295,4295,4295,0
+20250418,161500,81771091203,4295,4295,4295,4295,0
+20250418,161400,81771091203,4295,4295,4295,4295,0
+20250418,161300,81771091203,4295,4295,4295,4295,0
+20250418,161200,81771091203,4295,4295,4295,4295,0
+20250418,161100,81771091203,4295,4295,4295,4295,0
+20250418,161000,81771091203,4295,4295,4295,4295,76330
+20250418,160900,81771091203,4295,4295,4295,4295,0
+20250418,160800,81771091203,4295,4295,4295,4295,0
+20250418,160700,81771091203,4295,4295,4295,4295,0
+20250418,160600,81771091203,4295,4295,4295,4295,0
+20250418,160500,81771091203,4295,4295,4295,4295,0
+20250418,160400,81771091203,4295,4295,4295,4295,0
+20250418,160300,81771091203,4295,4295,4295,4295,0
+20250418,160200,81771091203,4295,4295,4295,4295,0
+20250418,160100,81771091203,4295,4295,4295,4295,0
+20250418,160000,81771091203,4295,4295,4295,4295,0
+20250418,155900,81771091203,4295,4295,4295,4295,0
+20250418,155800,81771091203,4295,4295,4295,4295,0
+20250418,155700,81771091203,4295,4295,4295,4295,0
+20250418,155600,81771091203,4295,4295,4295,4295,0
+20250418,155500,81771091203,4295,4295,4295,4295,0
+20250418,155400,81771091203,4295,4295,4295,4295,0
+20250418,155300,81771091203,4295,4295,4295,4295,0
+20250418,155200,81771091203,4295,4295,4295,4295,0
+20250418,155100,81771091203,4295,4295,4295,4295,0
+20250418,155000,81771091203,4295,4295,4295,4295,0
+20250418,154900,81771091203,4295,4295,4295,4295,0
+20250418,154800,81771091203,4295,4295,4295,4295,0
+20250418,154700,81771091203,4295,4295,4295,4295,0
+20250418,154600,81771091203,4295,4295,4295,4295,0
+20250418,154500,81771091203,4295,4295,4295,4295,0
+20250418,154400,81771091203,4295,4295,4295,4295,0
+20250418,154300,81771091203,4295,4295,4295,4295,0
+20250418,154200,81771091203,4295,4295,4295,4295,0
+20250418,154100,81771091203,4295,4295,4295,4295,0
+20250418,154000,81771091203,4295,4295,4295,4295,76330
+20250418,153900,81771091203,4295,4295,4295,4295,0
+20250418,153800,81771091203,4295,4295,4295,4295,0
+20250418,153700,81771091203,4295,4295,4295,4295,0
+20250418,153600,81771091203,4295,4295,4295,4295,0
+20250418,153500,81771091203,4295,4295,4295,4295,0
+20250418,153400,81771091203,4295,4295,4295,4295,0
+20250418,153300,81771091203,4295,4295,4295,4295,0
+20250418,153200,81771091203,4295,4295,4295,4295,0
+20250418,153100,81771091203,4295,4295,4295,4295,0
+20250418,153000,81771091203,4295,4295,4295,4295,76330
+20250418,152900,81443253853,4310,4310,4310,4310,0
+20250418,152800,81443253853,4310,4310,4310,4310,0
+20250418,152700,81443253853,4310,4310,4310,4310,0
+20250418,152600,81443253853,4310,4310,4310,4310,0
+20250418,152500,81443253853,4310,4310,4310,4310,0
+20250418,152400,81443253853,4310,4310,4310,4310,0
+20250418,152300,81443253853,4310,4310,4310,4310,0
+20250418,152200,81443253853,4310,4310,4310,4310,0
+20250418,152100,81443253853,4310,4310,4310,4310,0
+20250418,152000,81443253853,4310,4310,4310,4310,0
+20250418,151900,81443253853,4310,4340,4350,4310,37859
+20250418,151800,81279217758,4350,4305,4360,4300,42841
+20250418,151700,81093881113,4305,4285,4305,4235,31808
+20250418,151600,80957932063,4285,4285,4305,4280,13266
+20250418,151500,80901060078,4285,4290,4295,4270,6453
+20250418,151400,80873448948,4275,4320,4330,4275,21583
+20250418,151300,80780519218,4330,4280,4330,4280,28237
+20250418,151200,80658985288,4290,4300,4300,4225,50441
+20250418,151100,80444153706,4305,4295,4310,4295,8099
+20250418,151000,80409323601,4295,4285,4310,4280,23962
+20250418,150900,80306424185,4280,4280,4290,4270,9373
+20250418,150800,80266315325,4285,4270,4285,4260,11403
+20250418,150700,80217519185,4270,4285,4305,4255,19184
+20250418,150600,80135382455,4285,4260,4290,4250,26871
+20250418,150500,80020815030,4250,4220,4295,4220,40931
+20250418,150400,79846492795,4220,4330,4335,4170,79564
+20250418,150300,79509020317,4310,4335,4345,4295,33559
+20250418,150200,79364307817,4350,4340,4350,4330,12529
+20250418,150100,79309962317,4340,4370,4370,4340,10535
+20250418,150000,79264055552,4375,4335,4425,4330,45195
+20250418,145900,79065903992,4335,4335,4350,4310,13611
+20250418,145800,79006980027,4335,4345,4350,4330,15605
+20250418,145700,78939205752,4350,4325,4355,4320,11739
+20250418,145600,78888287517,4325,4320,4355,4320,28888
+20250418,145500,78762997422,4330,4305,4330,4270,76601
+20250418,145400,78434206640,4305,4365,4365,4300,55083
+20250418,145300,78196472540,4365,4425,4425,4310,87330
+20250418,145200,77815424080,4425,4435,4480,4420,9744
+20250418,145100,77772179898,4425,4440,4470,4420,16347
+20250418,145000,77699775603,4455,4460,4475,4415,38835
+20250418,144900,77527363613,4470,4485,4495,4425,23171
+20250418,144800,77424157878,4485,4455,4505,4455,19221
+20250418,144700,77338010563,4455,4485,4485,4410,62549
+20250418,144600,77059661074,4485,4500,4540,4485,19620
+20250418,144500,76971129804,4500,4520,4525,4470,41121
+20250418,144400,76786347679,4515,4545,4545,4500,50544
+20250418,144300,76558003249,4545,4535,4545,4525,13111
+20250418,144200,76498582919,4535,4590,4590,4530,44103
+20250418,144100,76298010744,4590,4575,4605,4560,17380
+20250418,144000,76218418384,4560,4625,4625,4560,32542
+20250418,143900,76068802539,4625,4575,4695,4575,141719
+20250418,143800,75412187641,4575,4595,4595,4555,22452
+20250418,143700,75309543999,4585,4560,4605,4560,40779
+20250418,143600,75122427480,4560,4540,4620,4505,61998
+20250418,143500,74838470035,4560,4520,4565,4510,29596
+20250418,143400,74704005850,4525,4480,4585,4460,54864
+20250418,143300,74455623336,4490,4485,4510,4475,13740
+20250418,143200,74393888261,4485,4515,4515,4485,14035
+20250418,143100,74330731156,4520,4485,4535,4485,13218
+20250418,143000,74271064261,4485,4520,4525,4450,33035
+20250418,142900,74122944036,4530,4530,4540,4515,3469
+20250418,142800,74107256706,4530,4535,4555,4450,46225
+20250418,142700,73898994526,4535,4540,4570,4530,8777
+20250418,142600,73859048161,4540,4550,4570,4510,32096
+20250418,142500,73713189436,4550,4545,4580,4535,37893
+20250418,142400,73540419116,4545,4490,4570,4470,75664
+20250418,142300,73198456663,4490,4495,4510,4475,56672
+20250418,142200,72944048698,4500,4545,4545,4495,55898
+20250418,142100,72691707968,4520,4560,4580,4520,38078
+20250418,142000,72518585973,4560,4550,4575,4545,15278
+20250418,141900,72448964248,4555,4565,4575,4530,42630
+20250418,141800,72255013593,4570,4585,4600,4550,30127
+20250418,141700,72117356888,4580,4610,4625,4560,38280
+20250418,141600,71941887224,4605,4600,4610,4585,14658
+20250418,141500,71874533055,4610,4585,4630,4585,30601
+20250418,141400,71733601600,4585,4575,4625,4570,31799
+20250418,141300,71587346930,4580,4595,4605,4565,63863
+20250418,141200,71294909626,4600,4615,4635,4570,71792
+20250418,141100,70964741611,4610,4595,4725,4570,255185
+20250418,141000,69774696696,4590,4595,4625,4580,43094
+20250418,140900,69576510016,4595,4620,4670,4595,173954
+20250418,140800,68770506971,4620,4525,4650,4510,206583
+20250418,140700,67818526878,4525,4510,4545,4505,51196
+20250418,140600,67586893585,4505,4535,4545,4500,92844
+20250418,140500,67167339370,4540,4415,4560,4415,191386
+20250418,140400,66306581511,4420,4400,4425,4400,10820
+20250418,140300,66258767456,4410,4380,4410,4370,8443
+20250418,140200,66221711216,4380,4400,4410,4370,27879
+20250418,140100,66099333086,4400,4395,4405,4390,12663
+20250418,140000,66043695846,4395,4420,4425,4390,27582
+20250418,135900,65922168036,4430,4385,4430,4385,30976
+20250418,135800,65785839961,4390,4375,4405,4370,30422
+20250418,135700,65652294441,4375,4360,4375,4360,14110
+20250418,135600,65590639161,4360,4365,4375,4355,5800
+20250418,135500,65565325141,4375,4340,4385,4335,15312
+20250418,135400,65498499561,4340,4355,4355,4335,8449
+20250418,135300,65461815611,4355,4350,4355,4340,12691
+20250418,135200,65406683566,4350,4360,4380,4350,29289
+20250418,135100,65278819726,4360,4355,4360,4350,13072
+20250418,135000,65221897046,4350,4355,4365,4335,30133
+20250418,134900,65090747781,4350,4345,4360,4335,31736
+20250418,134800,64952744026,4345,4340,4350,4325,22015
+20250418,134700,64857328421,4340,4310,4345,4300,21367
+20250418,134600,64764884121,4305,4295,4310,4295,9232
+20250418,134500,64725179036,4300,4310,4315,4290,18581
+20250418,134400,64645291996,4315,4275,4315,4275,26795
+20250418,134300,64530144006,4275,4295,4300,4260,51561
+20250418,134200,64309500121,4300,4310,4310,4285,14382
+20250418,134100,64247719716,4310,4315,4315,4300,10599
+20250418,134000,64202048926,4315,4320,4325,4305,7352
+20250418,133900,64170346101,4325,4340,4350,4310,16578
+20250418,133800,64098627911,4340,4305,4340,4295,19851
+20250418,133700,64013157086,4305,4315,4335,4295,15222
+20250418,133600,63947567245,4310,4335,4335,4310,16191
+20250418,133500,63877575745,4325,4310,4350,4310,42082
+20250418,133400,63695250710,4310,4335,4350,4270,90250
+20250418,133300,63306900185,4330,4330,4365,4330,30501
+20250418,133200,63174373335,4330,4350,4350,4325,32231
+20250418,133100,63034619865,4345,4365,4390,4340,60076
+20250418,133000,62772828125,4375,4400,4400,4365,20565
+20250418,132900,62682835300,4380,4365,4415,4365,41052
+20250418,132800,62502376398,4365,4385,4430,4365,81306
+20250418,132700,62145517793,4390,4495,4500,4360,130238
+20250418,132600,61571240838,4500,4485,4500,4480,11768
+20250418,132500,61518459873,4485,4510,4510,4480,21527
+20250418,132400,61421788428,4510,4500,4515,4490,21612
+20250418,132300,61324560253,4505,4525,4525,4505,17546
+20250418,132200,61245403133,4515,4525,4530,4515,4813
+20250418,132100,61223659663,4530,4520,4530,4520,5100
+20250418,132000,61200604373,4520,4540,4545,4520,5294
+20250418,131900,61176612893,4530,4540,4555,4520,12641
+20250418,131800,61119248832,4550,4530,4555,4520,7920
+20250418,131700,61083275862,4530,4517,4530,4510,4515
+20250418,131600,61062885054,4515,4520,4530,4515,7538
+20250418,131500,61028833769,4520,4525,4525,4510,12919
+20250418,131400,60970485444,4530,4530,4545,4525,6404
+20250418,131300,60941460799,4530,4520,4540,4520,7288
+20250418,131200,60908467949,4520,4525,4540,4515,12567
+20250418,131100,60851655379,4525,4535,4545,4525,4349
+20250418,131000,60831953049,4530,4560,4560,4525,9246
+20250418,130900,60790040599,4560,4565,4590,4545,13886
+20250418,130800,60726524304,4565,4550,4565,4535,5973
+20250418,130700,60699363619,4540,4525,4560,4515,7973
+20250418,130600,60663196664,4520,4530,4540,4505,20332
+20250418,130500,60571340509,4530,4550,4550,4530,12273
+20250418,130400,60515657009,4550,4545,4575,4540,14800
+20250418,130300,60448371129,4545,4560,4570,4540,16508
+20250418,130200,60373268114,4560,4575,4580,4540,29974
+20250418,130100,60236626484,4575,4580,4600,4570,13532
+20250418,130000,60174629929,4575,4605,4610,4575,14998
+20250418,125900,60105808834,4605,4600,4635,4590,15833
+20250418,125800,60032783794,4600,4600,4615,4585,28858
+20250418,125700,59900018349,4590,4610,4615,4575,35973
+20250418,125600,59734909384,4610,4645,4650,4585,43431
+20250418,125500,59534156571,4650,4630,4655,4615,37090
+20250418,125400,59362339606,4630,4580,4670,4575,97322
+20250418,125300,58911745944,4580,4575,4585,4560,16150
+20250418,125200,58837882004,4565,4580,4585,4565,4582
+20250418,125100,58816919394,4580,4595,4595,4565,8065
+20250418,125000,58779935604,4590,4600,4605,4560,27172
+20250418,124900,58655411169,4600,4545,4600,4540,33017
+20250418,124800,58504221224,4545,4545,4555,4535,3474
+20250418,124700,58488427599,4545,4560,4565,4525,9603
+20250418,124600,58444711394,4560,4525,4565,4510,19122
+20250418,124500,58357847774,4525,4530,4530,4490,10740
+20250418,124400,58309436059,4540,4545,4545,4520,1741
+20250418,124300,58301561249,4545,4530,4550,4520,3283
+20250418,124200,58286666179,4520,4535,4535,4515,4151
+20250418,124100,58267879839,4525,4545,4545,4525,2403
+20250418,124000,58256986814,4545,4525,4575,4520,9646
+20250418,123900,58213109124,4530,4540,4540,4525,1943
+20250418,123800,58204293932,4535,4545,4555,4510,6192
+20250418,123700,58176232152,4545,4485,4615,4480,63778
+20250418,123600,57887912082,4485,4510,4525,4485,28017
+20250418,123500,57761761522,4515,4540,4550,4510,10421
+20250418,123400,57714584780,4540,4560,4560,4535,5450
+20250418,123300,57689832950,4560,4560,4565,4545,5475
+20250418,123200,57664900180,4555,4545,4560,4540,6294
+20250418,123100,57636257060,4535,4520,4545,4510,14240
+20250418,123000,57571706545,4515,4575,4580,4495,70603
+20250418,122900,57252659260,4575,4570,4580,4560,9974
+20250418,122800,57207075315,4570,4560,4570,4555,6278
+20250418,122700,57178440820,4565,4590,4595,4555,17908
+20250418,122600,57096516715,4595,4560,4595,4545,14784
+20250418,122500,57028883150,4560,4540,4565,4535,8884
+20250418,122400,56988467265,4540,4540,4555,4535,10840
+20250418,122300,56939268465,4535,4570,4570,4535,7848
+20250418,122200,56903576815,4570,4570,4570,4540,6508
+20250418,122100,56873931930,4570,4565,4575,4545,9103
+20250418,122000,56832408336,4565,4535,4565,4535,3705
+20250418,121900,56815542251,4535,4540,4545,4520,9572
+20250418,121800,56772153201,4545,4545,4555,4535,14131
+20250418,121700,56707980851,4545,4555,4585,4545,29510
+20250418,121600,56573249946,4555,4540,4570,4540,16494
+20250418,121500,56498111501,4540,4535,4550,4525,9160
+20250418,121400,56456538061,4535,4520,4535,4515,3088
+20250418,121300,56442569726,4520,4530,4535,4515,9185
+20250418,121200,56401032731,4520,4525,4535,4510,33728
+20250418,121100,56248710206,4520,4550,4565,4515,32851
+20250418,121000,56099799856,4550,4560,4565,4510,34120
+20250418,120900,55944948284,4555,4610,4610,4530,80716
+20250418,120800,55576067878,4605,4580,4615,4580,42391
+20250418,120700,55381068748,4590,4575,4635,4570,55849
+20250418,120600,55123828684,4575,4595,4600,4560,26027
+20250418,120500,55004561804,4600,4575,4605,4565,12838
+20250418,120400,54945761439,4575,4577,4585,4560,15510
+20250418,120300,54874852522,4580,4600,4605,4545,51145
+20250418,120200,54640801552,4600,4625,4640,4580,62340
+20250418,120100,54353200493,4630,4542,4630,4540,117592
+20250418,120000,53812437538,4545,4560,4560,4525,14065
+20250418,115900,53748504203,4555,4505,4570,4500,37138
+20250418,115800,53580148808,4505,4540,4550,4495,47417
+20250418,115700,53365919200,4545,4555,4580,4540,24758
+20250418,115600,53253087900,4540,4570,4575,4540,21094
+20250418,115500,53156886940,4565,4542,4575,4530,15547
+20250418,115400,53086067810,4540,4570,4570,4500,81343
+20250418,115300,52717751988,4570,4595,4600,4565,11798
+20250418,115200,52663702253,4600,4580,4610,4570,13463
+20250418,115100,52601909558,4580,4610,4615,4560,21866
+20250418,115000,52501641438,4610,4570,4625,4570,30699
+20250418,114900,52360169154,4570,4555,4595,4550,31406
+20250418,114800,52216597894,4550,4570,4580,4550,28309
+20250418,114700,52087354899,4570,4610,4612,4530,73070
+20250418,114600,51753967209,4610,4590,4660,4590,72569
+20250418,114500,51418160462,4590,4610,4620,4540,88204
+20250418,114400,51014274777,4620,4600,4635,4595,30221
+20250418,114300,50875056847,4610,4645,4650,4600,80673
+20250418,114200,50501851722,4650,4610,4650,4580,95426
+20250418,114100,50061465172,4610,4595,4610,4565,64528
+20250418,114000,49765737367,4595,4520,4605,4520,130178
+20250418,113900,49170792537,4520,4530,4570,4520,181387
+20250418,113800,48346507445,4530,4585,4600,4490,121894
+20250418,113700,47793541916,4585,4600,4600,4450,395035
+20250418,113600,46005536321,4590,4655,4700,4560,203138
+20250418,113500,45065613261,4665,4675,4740,4650,114001
+20250418,113400,44531009981,4670,4690,4760,4605,219056
+20250418,113300,43504709865,4670,4835,4835,4650,588669
+20250418,113200,40686243943,4835,4835,4835,4835,14067
+20250418,113100,40618229998,4835,4835,4835,4835,10637
+20250418,113000,40566800103,4835,4835,4835,4835,45339
+20250418,112900,40347586038,4835,4835,4835,4835,63577
+20250418,112800,40040191243,4835,4835,4835,4835,5982
+20250418,112700,40011268273,4835,4835,4835,4835,9872
+20250418,112600,39963537153,4835,4835,4835,4835,90705
+20250418,112500,39524978478,4835,4770,4835,4770,377939
+20250418,112400,37700436215,4775,4770,4835,4645,744104
+20250418,112300,34157000232,4725,4400,4795,4355,892493
+20250418,112200,30086617861,4490,4490,4490,4490,0
+20250418,112100,30086617861,4490,4395,4490,4375,306132
+20250418,112000,28727891936,4375,4195,4415,4195,516007
+20250418,111900,26488049631,4195,4200,4260,4190,43394
+20250418,111800,26304761241,4195,4205,4225,4190,24246
+20250418,111700,26202872691,4215,4215,4230,4155,83100
+20250418,111600,25854501141,4215,4255,4265,4210,91376
+20250418,111500,25468371165,4255,4260,4325,4245,119876
+20250418,111400,24954313883,4260,4195,4345,4190,228545
+20250418,111300,23973869363,4215,4215,4295,4165,93818
+20250418,111200,23576237113,4225,4230,4245,4180,60999
+20250418,111100,23319433583,4215,4225,4270,4180,100624
+20250418,111000,22893968518,4230,4180,4300,4170,192665
+20250418,110900,22075923934,4175,4155,4220,4155,112291
+20250418,110800,21605727214,4155,4150,4190,4130,57992
+20250418,110700,21363970709,4155,4135,4180,4125,53711
+20250418,110600,21140909349,4135,4080,4165,4065,70874
+20250418,110500,20848804849,4105,4110,4135,4075,47218
+20250418,110400,20655272399,4110,4085,4110,4045,36346
+20250418,110300,20507123759,4090,4005,4090,4000,18869
+20250418,110200,20430845674,4000,4025,4025,4000,13451
+20250418,110100,20376931034,4010,4020,4035,4005,16946
+20250418,110000,20308884839,4020,4025,4040,4005,25897
+20250418,105900,20204980189,4025,4020,4055,4020,21879
+20250418,105800,20116705809,4020,4050,4065,4015,27977
+20250418,105700,20003780339,4045,4060,4090,4045,16872
+20250418,105600,19935328824,4060,4065,4095,4045,67509
+20250418,105500,19661866079,4055,4105,4135,4055,52071
+20250418,105400,19448261549,4115,4070,4125,4060,48876
+20250418,105300,19248346189,4065,4090,4095,4050,66287
+20250418,105200,18978824375,4090,4160,4170,4060,131575
+20250418,105100,18439147480,4170,4195,4250,4140,158042
+20250418,105000,17776767276,4195,4260,4290,4160,196983
+20250418,104900,16944738247,4270,4120,4290,4100,497012
+20250418,104800,14846990984,4100,3985,4120,3970,90208
+20250418,104700,14481639347,3995,3965,4005,3940,48230
+20250418,104600,14290376540,3950,4020,4060,3920,163258
+20250418,104500,13640828645,4015,4165,4200,3945,329671
+20250418,104400,12293053310,4165,4085,4170,4070,275569
+20250418,104300,11155934955,4130,4130,4130,4130,0
+20250418,104200,11155934955,4130,4040,4130,4005,144942
+20250418,104100,10563065100,4050,3955,4100,3935,179367
+20250418,104000,9836096090,3960,3915,3965,3905,14676
+20250418,103900,9778085200,3905,3915,3945,3905,6514
+20250418,103800,9752515835,3915,3950,3950,3915,18897
+20250418,103700,9678236830,3945,3925,3970,3890,41171
+20250418,103600,9515909735,3925,3885,3980,3885,31388
+20250418,103500,9392125935,3885,3890,3905,3880,16207
+20250418,103400,9329072255,3895,3890,3905,3885,11081
+20250418,103300,9285910995,3890,3880,3890,3865,8146
+20250418,103200,9254309075,3880,3850,3890,3850,14363
+20250418,103100,9198728470,3850,3850,3850,3845,323
+20250418,103000,9197485170,3840,3855,3855,3835,1721
+20250418,102900,9190870640,3855,3870,3870,3855,9814
+20250418,102800,9152984975,3875,3835,3875,3835,4155
+20250418,102700,9136927340,3865,3825,3870,3825,4517
+20250418,102600,9119548635,3840,3830,3840,3815,1019
+20250418,102500,9115643255,3830,3820,3830,3815,2979
+20250418,102400,9104275885,3820,3820,3820,3815,2352
+20250418,102300,9095291885,3820,3820,3820,3805,11394
+20250418,102200,9051865520,3820,3825,3825,3820,2482
+20250418,102100,9042378005,3835,3830,3835,3820,609
+20250418,102000,9040049025,3835,3830,3835,3820,4581
+20250418,101900,9022521170,3830,3835,3840,3830,3455
+20250418,101800,9009276250,3830,3835,3845,3830,2535
+20250418,101700,8999557455,3835,3835,3840,3830,1250
+20250418,101600,8994757735,3840,3840,3840,3830,1368
+20250418,101500,8989506115,3830,3835,3835,3830,3445
+20250418,101400,8976301915,3835,3835,3855,3835,1444
+20250418,101300,8970750260,3855,3860,3870,3830,3763
+20250418,101200,8956247315,3860,3835,3875,3830,7970
+20250418,101100,8925492295,3830,3845,3845,3830,9348
+20250418,101000,8889615040,3845,3850,3850,3845,3546
+20250418,100900,8875976550,3850,3850,3855,3850,2830
+20250418,100800,8865078730,3850,3860,3875,3835,19781
+20250418,100700,8788846640,3875,3850,3875,3845,20126
+20250418,100600,8711141810,3860,3820,3860,3820,5460
+20250418,100500,8690181915,3830,3815,3835,3815,3498
+20250418,100400,8676819610,3835,3840,3845,3815,20557
+20250418,100300,8598072510,3845,3840,3850,3830,9462
+20250418,100200,8561758505,3845,3820,3865,3815,12408
+20250418,100100,8514011185,3830,3845,3845,3810,4014
+20250418,100000,8498639630,3840,3800,3860,3795,12102
+20250418,095900,8452240555,3800,3790,3800,3790,2770
+20250418,095800,8441725288,3790,3785,3790,3770,2910
+20250418,095700,8430713858,3775,3785,3785,3750,38939
+20250418,095600,8284180708,3770,3780,3800,3770,10086
+20250418,095500,8246054753,3780,3805,3820,3780,6920
+20250418,095400,8219815583,3800,3810,3845,3775,26070
+20250418,095300,8120861233,3815,3835,3840,3810,20689
+20250418,095200,8041728848,3840,3855,3860,3830,9463
+20250418,095100,8005380623,3855,3820,3860,3820,22562
+20250418,095000,7918749158,3825,3820,3835,3805,17868
+20250418,094900,7850479553,3825,3785,3840,3780,18227
+20250418,094800,7780841133,3785,3810,3820,3760,38170
+20250418,094700,7636465883,3805,3810,3820,3800,14148
+20250418,094600,7582622538,3810,3835,3835,3800,38085
+20250418,094500,7437392493,3840,3835,3850,3830,8799
+20250418,094400,7403618848,3835,3840,3860,3830,23605
+20250418,094300,7312829138,3845,3870,3895,3810,84263
+20250418,094200,6989710498,3870,3940,3975,3850,100933
+20250418,094100,6595016083,3950,3990,4010,3935,77785
+20250418,094000,6285946083,3985,4055,4060,3900,204000
+20250418,093900,5473767668,4050,4010,4100,3945,360230
+20250418,093800,4022430611,4010,3840,4075,3840,324800
+20250418,093700,2735514531,3840,3830,3840,3825,6933
+20250418,093600,2708950921,3830,3830,3830,3805,3073
+20250418,093500,2697227841,3830,3795,3835,3795,6599
+20250418,093400,2671998941,3795,3815,3820,3775,17852
+20250418,093300,2604314511,3815,3840,3840,3790,8486
+20250418,093200,2572038061,3840,3855,3870,3830,18153
+20250418,093100,2502181096,3850,3855,3890,3790,47400
+20250418,093000,2319469403,3855,3825,3855,3810,25606
+20250418,092900,2221193206,3825,3795,3825,3790,19256
+20250418,092800,2147891041,3795,3800,3800,3770,15683
+20250418,092700,2088493831,3800,3800,3810,3790,4008
+20250418,092600,2073263506,3800,3765,3800,3765,13661
+20250418,092500,2021473576,3765,3775,3780,3760,3002
+20250418,092400,2010154661,3770,3770,3770,3755,4540
+20250418,092300,1993076686,3750,3765,3780,3750,10461
+20250418,092200,1953744131,3780,3745,3785,3740,8314
+20250418,092100,1922455816,3740,3710,3745,3705,2924
+20250418,092000,1911581861,3710,3740,3745,3705,17239
+20250418,091900,1847437581,3730,3750,3765,3730,10286
+20250418,091800,1808917341,3760,3725,3760,3725,7724
+20250418,091700,1780024396,3750,3720,3750,3690,22455
+20250418,091600,1696755621,3720,3760,3790,3720,20567
+20250418,091500,1619792956,3760,3795,3800,3750,6402
+20250418,091400,1595659866,3795,3775,3800,3770,10335
+20250418,091300,1556565566,3775,3745,3800,3740,8917
+20250418,091200,1522952061,3755,3760,3775,3745,4158
+20250418,091100,1507322432,3755,3790,3795,3755,10335
+20250418,091000,1468265857,3795,3750,3795,3740,16453
+20250418,090900,1406174890,3745,3785,3795,3735,25246
+20250418,090800,1311305035,3780,3810,3835,3780,16474
+20250418,090700,1248600170,3810,3780,3850,3770,14128
+20250418,090600,1194812990,3785,3825,3845,3770,23239
+20250418,090500,1106596485,3820,3880,3880,3805,57652
+20250418,090400,884965495,3880,3805,3880,3795,81326
+20250418,090300,572609220,3805,3790,3810,3775,16788
+20250418,090200,508873635,3790,3750,3790,3740,25869
+20250418,090100,411592470,3750,3780,3780,3750,19012
+20250418,090000,340121660,3790,3755,3830,3750,89916
--- a/398120/price/prices-20250401.csv
+++ b/398120/price/prices-20250401.csv
@@ -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
+20250418,161158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4295,575,2,15.46,81852656743,18697429,273.91,3755,4835,3690,4835,2605,3720,4377.84,1.64,0,65638,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,476,-13.42,2.04,12,168.83,-320.00,2103.00,6880,20241219,-37.57,2200,20250410,95.23,4835,-11.17,20250418,2200,95.23,20250410,6880,-37.57,20241219,2200,95.23,20250410,0.35,Y,398120,100,11 억,,181465,N,N,4407,N,00,N
+20250418,151214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4295,575,2,15.46,80448587796,18370626,269.12,3755,4835,3690,4835,2605,3720,4379.20,1.64,0,65198,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,476,-13.42,2.04,12,165.88,-320.00,2103.00,6880,20241219,-37.57,2200,20250410,95.23,4835,-11.17,20250418,2200,95.23,20250410,6880,-37.57,20241219,2200,95.23,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,141219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,890,2,23.92,71139841696,16290102,238.64,3755,4835,3690,4835,2605,3720,4367.06,1.64,0,25160,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,511,-14.41,2.19,12,147.09,-320.00,2103.00,6880,20241219,-32.99,2200,20250410,109.55,4835,-4.65,20250418,2200,109.55,20250410,6880,-32.99,20241219,2200,109.55,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,131215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4530,810,2,21.77,60866923629,13994286,205.01,3755,4835,3690,4835,2605,3720,4349.41,1.64,0,-44200,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,502,-14.16,2.15,12,126.36,-320.00,2103.00,6880,20241219,-34.16,2200,20250410,105.91,4835,-6.31,20250418,2200,105.91,20250410,6880,-34.16,20241219,2200,105.91,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,795,2,21.37,56286824006,12990734,190.31,3755,4835,3690,4835,2605,3720,4332.84,1.64,0,-78116,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,500,-14.11,2.15,12,117.30,-320.00,2103.00,6880,20241219,-34.38,2200,20250410,105.23,4835,-6.62,20250418,2200,105.23,20250410,6880,-34.38,20241219,2200,105.23,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4200,480,2,12.90,23402009693,5811346,85.13,3755,4300,3690,4835,2605,3720,4026.95,1.64,0,1799,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,465,-13.12,2.00,12,52.47,-320.00,2103.00,6880,20241219,-38.95,2200,20250410,90.91,4300,-2.33,20250418,2200,90.91,20250410,6880,-38.95,20241219,2200,90.91,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,101218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3830,110,2,2.96,8927714105,2295507,33.63,3755,4100,3690,4835,2605,3720,3889.21,1.64,0,-47409,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,424,-11.97,1.82,12,20.73,-320.00,2103.00,6880,20241219,-44.33,2200,20250410,74.09,4280,-10.51,20250220,2200,74.09,20250410,6880,-44.33,20241219,2200,74.09,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
+20250418,091224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3775,55,2,1.48,1511591961,397571,5.82,3755,3880,3735,4835,2605,3720,3802.07,1.64,0,-25646,4193,3956,3738,3501,3283,3847,3392,11,1115,100,2600,5,1,11074700,418,-11.80,1.80,12,3.59,-320.00,2103.00,6880,20241219,-45.13,2200,20250410,71.59,4280,-11.80,20250220,2200,71.59,20250410,6880,-45.13,20241219,2200,71.59,20250410,0.35,Y,398120,100,11 억,,181465,N,N,8965,N,00,N
 20250417,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3720,0,3,0.00,25441640316,6797747,267.96,3810,3975,3520,4835,2605,3720,3742.70,2.46,0,-117016,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,412,-11.62,1.77,12,61.38,-320.00,2103.00,6880,20241219,-45.93,2200,20250410,69.09,4280,-13.08,20250220,2200,69.09,20250410,6880,-45.93,20241219,2200,69.09,20250410,0.32,Y,398120,100,11 억,,271998,N,N,8965,N,00,N
 20250417,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,15,2,0.40,24899711628,6652035,262.21,3810,3975,3520,4835,2605,3720,3743.17,2.46,0,-121386,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,414,-11.67,1.78,12,60.07,-320.00,2103.00,6880,20241219,-45.71,2200,20250410,69.77,4280,-12.73,20250220,2200,69.77,20250410,6880,-45.71,20241219,2200,69.77,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
 20250417,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3675,-45,5,-1.21,23688087059,6325663,249.35,3810,3975,3520,4835,2605,3720,3744.76,2.46,0,-133477,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,407,-11.48,1.75,12,57.12,-320.00,2103.00,6880,20241219,-46.58,2200,20250410,67.05,4280,-14.14,20250220,2200,67.05,20250410,6880,-46.58,20241219,2200,67.05,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
--- a/398120/shorts/shorts-20250401.csv
+++ b/398120/shorts/shorts-20250401.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,11074700,0,41197884000,0.00
 20250415,0,11074700,0,31729015500,0.00
 20250414,0,11074700,0,32393497500,0.00
 20250411,0,11074700,0,30510798500,0.00