Update 2025-04-19 11201 candle_day

444530/day/candle-day-250.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250418,16650,15990,17950,15570,8545979,144638247310,00,0.00,N,2,530,
 20250417,16120,15500,18190,15160,9344394,157319713740,00,0.00,N,2,460,
 20250416,15660,12610,16220,12090,13972791,208119397295,00,0.00,N,2,3180,
 20250415,12480,12380,12490,11870,899947,10994828225,00,0.00,N,2,330,

444530/min/candle-20250418.csv

@@ -0,0 +1,739 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250418,211700,143661258570,16650,16650,16650,16650,33480
+20250418,211600,143661258570,16650,16650,16650,16650,0
+20250418,211500,143661258570,16650,16650,16650,16650,0
+20250418,211400,143661258570,16650,16650,16650,16650,0
+20250418,211300,143661258570,16650,16650,16650,16650,0
+20250418,211200,143661258570,16650,16650,16650,16650,0
+20250418,211100,143661258570,16650,16650,16650,16650,0
+20250418,211000,143661258570,16650,16650,16650,16650,0
+20250418,210900,143661258570,16650,16650,16650,16650,0
+20250418,210800,143661258570,16650,16650,16650,16650,0
+20250418,210700,143661258570,16650,16650,16650,16650,0
+20250418,210600,143661258570,16650,16650,16650,16650,0
+20250418,210500,143661258570,16650,16650,16650,16650,0
+20250418,210400,143661258570,16650,16650,16650,16650,0
+20250418,210300,143661258570,16650,16650,16650,16650,0
+20250418,210200,143661258570,16650,16650,16650,16650,0
+20250418,210100,143661258570,16650,16650,16650,16650,0
+20250418,210000,143661258570,16650,16650,16650,16650,0
+20250418,205900,143661258570,16650,16650,16650,16650,0
+20250418,205800,143661258570,16650,16650,16650,16650,0
+20250418,205700,143661258570,16650,16650,16650,16650,0
+20250418,205600,143661258570,16650,16650,16650,16650,0
+20250418,205500,143661258570,16650,16650,16650,16650,0
+20250418,205400,143661258570,16650,16650,16650,16650,0
+20250418,205300,143661258570,16650,16650,16650,16650,0
+20250418,205200,143661258570,16650,16650,16650,16650,0
+20250418,205100,143661258570,16650,16650,16650,16650,0
+20250418,205000,143661258570,16650,16650,16650,16650,0
+20250418,204900,143661258570,16650,16650,16650,16650,0
+20250418,204800,143661258570,16650,16650,16650,16650,0
+20250418,204700,143661258570,16650,16650,16650,16650,33480
+20250418,204600,143661258570,16650,16650,16650,16650,0
+20250418,204500,143661258570,16650,16650,16650,16650,0
+20250418,204400,143661258570,16650,16650,16650,16650,0
+20250418,204300,143661258570,16650,16650,16650,16650,0
+20250418,204200,143661258570,16650,16650,16650,16650,0
+20250418,204100,143661258570,16650,16650,16650,16650,0
+20250418,204000,143661258570,16650,16650,16650,16650,0
+20250418,203900,143661258570,16650,16650,16650,16650,0
+20250418,203800,143661258570,16650,16650,16650,16650,0
+20250418,203700,143661258570,16650,16650,16650,16650,0
+20250418,203600,143661258570,16650,16650,16650,16650,0
+20250418,203500,143661258570,16650,16650,16650,16650,0
+20250418,203400,143661258570,16650,16650,16650,16650,0
+20250418,203300,143661258570,16650,16650,16650,16650,0
+20250418,203200,143661258570,16650,16650,16650,16650,0
+20250418,203100,143661258570,16650,16650,16650,16650,0
+20250418,203000,143661258570,16650,16650,16650,16650,0
+20250418,202900,143661258570,16650,16650,16650,16650,0
+20250418,202800,143661258570,16650,16650,16650,16650,0
+20250418,202700,143661258570,16650,16650,16650,16650,0
+20250418,202600,143661258570,16650,16650,16650,16650,0
+20250418,202500,143661258570,16650,16650,16650,16650,0
+20250418,202400,143661258570,16650,16650,16650,16650,0
+20250418,202300,143661258570,16650,16650,16650,16650,0
+20250418,202200,143661258570,16650,16650,16650,16650,0
+20250418,202100,143661258570,16650,16650,16650,16650,0
+20250418,202000,143661258570,16650,16650,16650,16650,0
+20250418,201900,143661258570,16650,16650,16650,16650,0
+20250418,201800,143661258570,16650,16650,16650,16650,0
+20250418,201700,143661258570,16650,16650,16650,16650,33480
+20250418,201600,143661258570,16650,16650,16650,16650,0
+20250418,201500,143661258570,16650,16650,16650,16650,0
+20250418,201400,143661258570,16650,16650,16650,16650,0
+20250418,201300,143661258570,16650,16650,16650,16650,0
+20250418,201200,143661258570,16650,16650,16650,16650,0
+20250418,201100,143661258570,16650,16650,16650,16650,0
+20250418,201000,143661258570,16650,16650,16650,16650,0
+20250418,200900,143661258570,16650,16650,16650,16650,0
+20250418,200800,143661258570,16650,16650,16650,16650,0
+20250418,200700,143661258570,16650,16650,16650,16650,0
+20250418,200600,143661258570,16650,16650,16650,16650,0
+20250418,200500,143661258570,16650,16650,16650,16650,0
+20250418,200400,143661258570,16650,16650,16650,16650,0
+20250418,200300,143661258570,16650,16650,16650,16650,0
+20250418,200200,143661258570,16650,16650,16650,16650,0
+20250418,200100,143661258570,16650,16650,16650,16650,0
+20250418,200000,143661258570,16650,16650,16650,16650,0
+20250418,195900,143661258570,16650,16650,16650,16650,0
+20250418,195800,143661258570,16650,16650,16650,16650,0
+20250418,195700,143661258570,16650,16650,16650,16650,0
+20250418,195600,143661258570,16650,16650,16650,16650,0
+20250418,195500,143661258570,16650,16650,16650,16650,0
+20250418,195400,143661258570,16650,16650,16650,16650,0
+20250418,195300,143661258570,16650,16650,16650,16650,0
+20250418,195200,143661258570,16650,16650,16650,16650,0
+20250418,195100,143661258570,16650,16650,16650,16650,0
+20250418,195000,143661258570,16650,16650,16650,16650,0
+20250418,194900,143661258570,16650,16650,16650,16650,0
+20250418,194800,143661258570,16650,16650,16650,16650,0
+20250418,194700,143661258570,16650,16650,16650,16650,33480
+20250418,194600,143661258570,16650,16650,16650,16650,0
+20250418,194500,143661258570,16650,16650,16650,16650,0
+20250418,194400,143661258570,16650,16650,16650,16650,0
+20250418,194300,143661258570,16650,16650,16650,16650,0
+20250418,194200,143661258570,16650,16650,16650,16650,0
+20250418,194100,143661258570,16650,16650,16650,16650,0
+20250418,194000,143661258570,16650,16650,16650,16650,0
+20250418,193900,143661258570,16650,16650,16650,16650,0
+20250418,193800,143661258570,16650,16650,16650,16650,0
+20250418,193700,143661258570,16650,16650,16650,16650,0
+20250418,193600,143661258570,16650,16650,16650,16650,0
+20250418,193500,143661258570,16650,16650,16650,16650,0
+20250418,193400,143661258570,16650,16650,16650,16650,0
+20250418,193300,143661258570,16650,16650,16650,16650,0
+20250418,193200,143661258570,16650,16650,16650,16650,0
+20250418,193100,143661258570,16650,16650,16650,16650,0
+20250418,193000,143661258570,16650,16650,16650,16650,0
+20250418,192900,143661258570,16650,16650,16650,16650,0
+20250418,192800,143661258570,16650,16650,16650,16650,0
+20250418,192700,143661258570,16650,16650,16650,16650,0
+20250418,192600,143661258570,16650,16650,16650,16650,0
+20250418,192500,143661258570,16650,16650,16650,16650,0
+20250418,192400,143661258570,16650,16650,16650,16650,0
+20250418,192300,143661258570,16650,16650,16650,16650,0
+20250418,192200,143661258570,16650,16650,16650,16650,0
+20250418,192100,143661258570,16650,16650,16650,16650,0
+20250418,192000,143661258570,16650,16650,16650,16650,0
+20250418,191900,143661258570,16650,16650,16650,16650,0
+20250418,191800,143661258570,16650,16650,16650,16650,0
+20250418,191700,143661258570,16650,16650,16650,16650,33480
+20250418,191600,143661258570,16650,16650,16650,16650,0
+20250418,191500,143661258570,16650,16650,16650,16650,0
+20250418,191400,143661258570,16650,16650,16650,16650,0
+20250418,191300,143661258570,16650,16650,16650,16650,0
+20250418,191200,143661258570,16650,16650,16650,16650,0
+20250418,191100,143661258570,16650,16650,16650,16650,0
+20250418,191000,143661258570,16650,16650,16650,16650,0
+20250418,190900,143661258570,16650,16650,16650,16650,0
+20250418,190800,143661258570,16650,16650,16650,16650,0
+20250418,190700,143661258570,16650,16650,16650,16650,0
+20250418,190600,143661258570,16650,16650,16650,16650,0
+20250418,190500,143661258570,16650,16650,16650,16650,0
+20250418,190400,143661258570,16650,16650,16650,16650,0
+20250418,190300,143661258570,16650,16650,16650,16650,0
+20250418,190200,143661258570,16650,16650,16650,16650,0
+20250418,190100,143661258570,16650,16650,16650,16650,0
+20250418,190000,143661258570,16650,16650,16650,16650,0
+20250418,185900,143661258570,16650,16650,16650,16650,0
+20250418,185800,143661258570,16650,16650,16650,16650,0
+20250418,185700,143661258570,16650,16650,16650,16650,0
+20250418,185600,143661258570,16650,16650,16650,16650,0
+20250418,185500,143661258570,16650,16650,16650,16650,0
+20250418,185400,143661258570,16650,16650,16650,16650,0
+20250418,185300,143661258570,16650,16650,16650,16650,0
+20250418,185200,143661258570,16650,16650,16650,16650,0
+20250418,185100,143661258570,16650,16650,16650,16650,0
+20250418,185000,143661258570,16650,16650,16650,16650,0
+20250418,184900,143661258570,16650,16650,16650,16650,0
+20250418,184800,143661258570,16650,16650,16650,16650,0
+20250418,184700,143661258570,16650,16650,16650,16650,33480
+20250418,184600,143661258570,16650,16650,16650,16650,0
+20250418,184500,143661258570,16650,16650,16650,16650,0
+20250418,184400,143661258570,16650,16650,16650,16650,0
+20250418,184300,143661258570,16650,16650,16650,16650,0
+20250418,184200,143661258570,16650,16650,16650,16650,0
+20250418,184100,143661258570,16650,16650,16650,16650,0
+20250418,184000,143661258570,16650,16650,16650,16650,0
+20250418,183900,143661258570,16650,16650,16650,16650,0
+20250418,183800,143661258570,16650,16650,16650,16650,0
+20250418,183700,143661258570,16650,16650,16650,16650,0
+20250418,183600,143661258570,16650,16650,16650,16650,0
+20250418,183500,143661258570,16650,16650,16650,16650,0
+20250418,183400,143661258570,16650,16650,16650,16650,0
+20250418,183300,143661258570,16650,16650,16650,16650,0
+20250418,183200,143661258570,16650,16650,16650,16650,0
+20250418,183100,143661258570,16650,16650,16650,16650,0
+20250418,183000,143661258570,16650,16650,16650,16650,0
+20250418,182900,143661258570,16650,16650,16650,16650,0
+20250418,182800,143661258570,16650,16650,16650,16650,0
+20250418,182700,143661258570,16650,16650,16650,16650,0
+20250418,182600,143661258570,16650,16650,16650,16650,0
+20250418,182500,143661258570,16650,16650,16650,16650,0
+20250418,182400,143661258570,16650,16650,16650,16650,0
+20250418,182300,143661258570,16650,16650,16650,16650,0
+20250418,182200,143661258570,16650,16650,16650,16650,0
+20250418,182100,143661258570,16650,16650,16650,16650,0
+20250418,182000,143661258570,16650,16650,16650,16650,0
+20250418,181900,143661258570,16650,16650,16650,16650,0
+20250418,181800,143661258570,16650,16650,16650,16650,0
+20250418,181700,143661258570,16650,16650,16650,16650,33480
+20250418,181600,143661258570,16650,16650,16650,16650,0
+20250418,181500,143661258570,16650,16650,16650,16650,0
+20250418,181400,143661258570,16650,16650,16650,16650,0
+20250418,181300,143661258570,16650,16650,16650,16650,0
+20250418,181200,143661258570,16650,16650,16650,16650,0
+20250418,181100,143661258570,16650,16650,16650,16650,0
+20250418,181000,143661258570,16650,16650,16650,16650,0
+20250418,180900,143661258570,16650,16650,16650,16650,0
+20250418,180800,143661258570,16650,16650,16650,16650,0
+20250418,180700,143661258570,16650,16650,16650,16650,0
+20250418,180600,143661258570,16650,16650,16650,16650,0
+20250418,180500,143661258570,16650,16650,16650,16650,0
+20250418,180400,143661258570,16650,16650,16650,16650,0
+20250418,180300,143661258570,16650,16650,16650,16650,0
+20250418,180200,143661258570,16650,16650,16650,16650,0
+20250418,180100,143661258570,16650,16650,16650,16650,0
+20250418,180000,143661258570,16650,16650,16650,16650,0
+20250418,175900,143661258570,16650,16650,16650,16650,0
+20250418,175800,143661258570,16650,16650,16650,16650,0
+20250418,175700,143661258570,16650,16650,16650,16650,0
+20250418,175600,143661258570,16650,16650,16650,16650,0
+20250418,175500,143661258570,16650,16650,16650,16650,0
+20250418,175400,143661258570,16650,16650,16650,16650,0
+20250418,175300,143661258570,16650,16650,16650,16650,0
+20250418,175200,143661258570,16650,16650,16650,16650,0
+20250418,175100,143661258570,16650,16650,16650,16650,0
+20250418,175000,143661258570,16650,16650,16650,16650,0
+20250418,174900,143661258570,16650,16650,16650,16650,0
+20250418,174800,143661258570,16650,16650,16650,16650,0
+20250418,174700,143661258570,16650,16650,16650,16650,33480
+20250418,174600,143661258570,16650,16650,16650,16650,0
+20250418,174500,143661258570,16650,16650,16650,16650,0
+20250418,174400,143661258570,16650,16650,16650,16650,0
+20250418,174300,143661258570,16650,16650,16650,16650,0
+20250418,174200,143661258570,16650,16650,16650,16650,0
+20250418,174100,143661258570,16650,16650,16650,16650,0
+20250418,174000,143661258570,16650,16650,16650,16650,0
+20250418,173900,143661258570,16650,16650,16650,16650,0
+20250418,173800,143661258570,16650,16650,16650,16650,0
+20250418,173700,143661258570,16650,16650,16650,16650,0
+20250418,173600,143661258570,16650,16650,16650,16650,0
+20250418,173500,143661258570,16650,16650,16650,16650,0
+20250418,173400,143661258570,16650,16650,16650,16650,0
+20250418,173300,143661258570,16650,16650,16650,16650,0
+20250418,173200,143661258570,16650,16650,16650,16650,0
+20250418,173100,143661258570,16650,16650,16650,16650,0
+20250418,173000,143661258570,16650,16650,16650,16650,0
+20250418,172900,143661258570,16650,16650,16650,16650,0
+20250418,172800,143661258570,16650,16650,16650,16650,0
+20250418,172700,143661258570,16650,16650,16650,16650,0
+20250418,172600,143661258570,16650,16650,16650,16650,0
+20250418,172500,143661258570,16650,16650,16650,16650,0
+20250418,172400,143661258570,16650,16650,16650,16650,0
+20250418,172300,143661258570,16650,16650,16650,16650,0
+20250418,172200,143661258570,16650,16650,16650,16650,0
+20250418,172100,143661258570,16650,16650,16650,16650,0
+20250418,172000,143661258570,16650,16650,16650,16650,0
+20250418,171900,143661258570,16650,16650,16650,16650,0
+20250418,171800,143661258570,16650,16650,16650,16650,0
+20250418,171700,143661258570,16650,16650,16650,16650,33480
+20250418,171600,143661258570,16650,16650,16650,16650,0
+20250418,171500,143661258570,16650,16650,16650,16650,0
+20250418,171400,143661258570,16650,16650,16650,16650,0
+20250418,171300,143661258570,16650,16650,16650,16650,0
+20250418,171200,143661258570,16650,16650,16650,16650,0
+20250418,171100,143661258570,16650,16650,16650,16650,0
+20250418,171000,143661258570,16650,16650,16650,16650,0
+20250418,170900,143661258570,16650,16650,16650,16650,0
+20250418,170800,143661258570,16650,16650,16650,16650,0
+20250418,170700,143661258570,16650,16650,16650,16650,0
+20250418,170600,143661258570,16650,16650,16650,16650,0
+20250418,170500,143661258570,16650,16650,16650,16650,0
+20250418,170400,143661258570,16650,16650,16650,16650,0
+20250418,170300,143661258570,16650,16650,16650,16650,0
+20250418,170200,143661258570,16650,16650,16650,16650,0
+20250418,170100,143661258570,16650,16650,16650,16650,0
+20250418,170000,143661258570,16650,16650,16650,16650,0
+20250418,165900,143661258570,16650,16650,16650,16650,0
+20250418,165800,143661258570,16650,16650,16650,16650,0
+20250418,165700,143661258570,16650,16650,16650,16650,0
+20250418,165600,143661258570,16650,16650,16650,16650,0
+20250418,165500,143661258570,16650,16650,16650,16650,0
+20250418,165400,143661258570,16650,16650,16650,16650,0
+20250418,165300,143661258570,16650,16650,16650,16650,0
+20250418,165200,143661258570,16650,16650,16650,16650,0
+20250418,165100,143661258570,16650,16650,16650,16650,0
+20250418,165000,143661258570,16650,16650,16650,16650,0
+20250418,164900,143661258570,16650,16650,16650,16650,0
+20250418,164800,143661258570,16650,16650,16650,16650,0
+20250418,164700,143661258570,16650,16650,16650,16650,33480
+20250418,164600,143661258570,16650,16650,16650,16650,0
+20250418,164500,143661258570,16650,16650,16650,16650,0
+20250418,164400,143661258570,16650,16650,16650,16650,0
+20250418,164300,143661258570,16650,16650,16650,16650,0
+20250418,164200,143661258570,16650,16650,16650,16650,0
+20250418,164100,143661258570,16650,16650,16650,16650,0
+20250418,164000,143661258570,16650,16650,16650,16650,0
+20250418,163900,143661258570,16650,16650,16650,16650,0
+20250418,163800,143661258570,16650,16650,16650,16650,0
+20250418,163700,143661258570,16650,16650,16650,16650,0
+20250418,163600,143661258570,16650,16650,16650,16650,0
+20250418,163500,143661258570,16650,16650,16650,16650,0
+20250418,163400,143661258570,16650,16650,16650,16650,0
+20250418,163300,143661258570,16650,16650,16650,16650,0
+20250418,163200,143661258570,16650,16650,16650,16650,0
+20250418,163100,143661258570,16650,16650,16650,16650,0
+20250418,163000,143661258570,16650,16650,16650,16650,0
+20250418,162900,143661258570,16650,16650,16650,16650,0
+20250418,162800,143661258570,16650,16650,16650,16650,0
+20250418,162700,143661258570,16650,16650,16650,16650,0
+20250418,162600,143661258570,16650,16650,16650,16650,0
+20250418,162500,143661258570,16650,16650,16650,16650,0
+20250418,162400,143661258570,16650,16650,16650,16650,0
+20250418,162300,143661258570,16650,16650,16650,16650,0
+20250418,162200,143661258570,16650,16650,16650,16650,0
+20250418,162100,143661258570,16650,16650,16650,16650,0
+20250418,162000,143661258570,16650,16650,16650,16650,0
+20250418,161900,143661258570,16650,16650,16650,16650,0
+20250418,161800,143661258570,16650,16650,16650,16650,0
+20250418,161700,143661258570,16650,16650,16650,16650,33480
+20250418,161600,143661258570,16650,16650,16650,16650,0
+20250418,161500,143661258570,16650,16650,16650,16650,0
+20250418,161400,143661258570,16650,16650,16650,16650,0
+20250418,161300,143661258570,16650,16650,16650,16650,0
+20250418,161200,143661258570,16650,16650,16650,16650,0
+20250418,161100,143661258570,16650,16650,16650,16650,0
+20250418,161000,143661258570,16650,16650,16650,16650,0
+20250418,160900,143661258570,16650,16650,16650,16650,0
+20250418,160800,143661258570,16650,16650,16650,16650,0
+20250418,160700,143661258570,16650,16650,16650,16650,0
+20250418,160600,143661258570,16650,16650,16650,16650,0
+20250418,160500,143661258570,16650,16650,16650,16650,0
+20250418,160400,143661258570,16650,16650,16650,16650,0
+20250418,160300,143661258570,16650,16650,16650,16650,0
+20250418,160200,143661258570,16650,16650,16650,16650,0
+20250418,160100,143661258570,16650,16650,16650,16650,0
+20250418,160000,143661258570,16650,16650,16650,16650,0
+20250418,155900,143661258570,16650,16650,16650,16650,0
+20250418,155800,143661258570,16650,16650,16650,16650,0
+20250418,155700,143661258570,16650,16650,16650,16650,0
+20250418,155600,143661258570,16650,16650,16650,16650,0
+20250418,155500,143661258570,16650,16650,16650,16650,0
+20250418,155400,143661258570,16650,16650,16650,16650,0
+20250418,155300,143661258570,16650,16650,16650,16650,0
+20250418,155200,143661258570,16650,16650,16650,16650,0
+20250418,155100,143661258570,16650,16650,16650,16650,0
+20250418,155000,143661258570,16650,16650,16650,16650,0
+20250418,154900,143661258570,16650,16650,16650,16650,0
+20250418,154800,143661258570,16650,16650,16650,16650,0
+20250418,154700,143661258570,16650,16650,16650,16650,33480
+20250418,154600,143661258570,16650,16650,16650,16650,0
+20250418,154500,143661258570,16650,16650,16650,16650,0
+20250418,154400,143661258570,16650,16650,16650,16650,0
+20250418,154300,143661258570,16650,16650,16650,16650,0
+20250418,154200,143661258570,16650,16650,16650,16650,0
+20250418,154100,143661258570,16650,16650,16650,16650,0
+20250418,154000,143661258570,16650,16650,16650,16650,0
+20250418,153900,143661258570,16650,16650,16650,16650,0
+20250418,153800,143661258570,16650,16650,16650,16650,0
+20250418,153700,143661258570,16650,16650,16650,16650,0
+20250418,153600,143661258570,16650,16650,16650,16650,0
+20250418,153500,143661258570,16650,16650,16650,16650,0
+20250418,153400,143661258570,16650,16650,16650,16650,0
+20250418,153300,143661258570,16650,16650,16650,16650,0
+20250418,153200,143661258570,16650,16650,16650,16650,0
+20250418,153100,143661258570,16650,16650,16650,16650,0
+20250418,153000,143661258570,16650,16650,16650,16650,33480
+20250418,152900,143103816570,16760,16760,16760,16760,0
+20250418,152800,143103816570,16760,16760,16760,16760,0
+20250418,152700,143103816570,16760,16760,16760,16760,0
+20250418,152600,143103816570,16760,16760,16760,16760,0
+20250418,152500,143103816570,16760,16760,16760,16760,0
+20250418,152400,143103816570,16760,16760,16760,16760,0
+20250418,152300,143103816570,16760,16760,16760,16760,0
+20250418,152200,143103816570,16760,16760,16760,16760,0
+20250418,152100,143103816570,16760,16760,16760,16760,0
+20250418,152000,143103816570,16760,16760,16760,16760,0
+20250418,151900,143103816570,16760,16780,16800,16710,10811
+20250418,151800,142922557970,16780,16720,16830,16720,10223
+20250418,151700,142750894140,16720,16840,16850,16700,22006
+20250418,151600,142381650190,16850,16820,16890,16800,18761
+20250418,151500,142065687880,16820,16760,16820,16750,12725
+20250418,151400,141852220365,16760,16690,16760,16680,12578
+20250418,151300,141641967055,16690,16695,16700,16670,2838
+20250418,151200,141594627970,16700,16680,16700,16640,16274
+20250418,151100,141323358950,16690,16710,16720,16670,10156
+20250418,151000,141153869550,16700,16710,16740,16690,17807
+20250418,150900,140856189440,16720,16640,16720,16630,24283
+20250418,150800,140450920120,16630,16470,16650,16460,14260
+20250418,150700,140214693020,16465,16460,16470,16450,3860
+20250418,150600,140151163780,16470,16500,16520,16450,3300
+20250418,150500,140096762920,16510,16540,16555,16490,3566
+20250418,150400,140037824370,16530,16520,16540,16490,2915
+20250418,150300,139989655760,16520,16460,16520,16430,2882
+20250418,150200,139942196580,16440,16410,16500,16410,6428
+20250418,150100,139836493860,16430,16430,16430,16380,7683
+20250418,150000,139710451690,16430,16450,16460,16400,2372
+20250418,145900,139671480440,16450,16470,16490,16450,2736
+20250418,145800,139626423210,16470,16430,16480,16420,1561
+20250418,145700,139600749330,16420,16410,16440,16380,3122
+20250418,145600,139549564750,16410,16470,16470,16390,8373
+20250418,145500,139411946670,16470,16510,16520,16450,4263
+20250418,145400,139341679010,16510,16460,16560,16450,1957
+20250418,145300,139309397540,16470,16550,16560,16470,3459
+20250418,145200,139252217150,16550,16560,16600,16550,5643
+20250418,145100,139158711940,16560,16480,16560,16470,6182
+20250418,145000,139056641900,16480,16400,16500,16380,8046
+20250418,144900,138924343410,16370,16380,16420,16310,11645
+20250418,144800,138733973000,16380,16490,16500,16320,15270
+20250418,144700,138483471010,16500,16510,16530,16480,5464
+20250418,144600,138393323750,16510,16380,16520,16360,16527
+20250418,144500,138121725530,16380,16680,16680,16380,32245
+20250418,144400,137588063085,16690,16750,16760,16680,3443
+20250418,144300,137530525475,16720,16700,16770,16680,5414
+20250418,144200,137439957685,16730,16780,16780,16670,7984
+20250418,144100,137306421205,16780,16730,16790,16720,5095
+20250418,144000,137221088320,16720,16800,16800,16700,7369
+20250418,143900,137097732600,16800,16880,16880,16800,4027
+20250418,143800,137029938430,16880,16900,16900,16870,4472
+20250418,143700,136954404920,16900,16890,16900,16830,8429
+20250418,143600,136812190890,16880,16830,16900,16820,14379
+20250418,143500,136569513685,16820,16780,16840,16740,7710
+20250418,143400,136439934595,16780,16740,16780,16740,1718
+20250418,143300,136411155445,16740,16730,16770,16720,3229
+20250418,143200,136357066305,16730,16700,16740,16670,4501
+20250418,143100,136281893135,16700,16645,16730,16630,3145
+20250418,143000,136229503375,16650,16680,16690,16620,4467
+20250418,142900,136155206575,16670,16700,16770,16610,9421
+20250418,142800,135998362285,16710,16690,16760,16680,3922
+20250418,142700,135932806245,16690,16770,16780,16650,7973
+20250418,142600,135799544905,16770,16850,16880,16760,5632
+20250418,142500,135704934235,16880,16900,16910,16850,2788
+20250418,142400,135657874245,16900,16890,16910,16870,9120
+20250418,142300,135503882285,16890,16850,16920,16850,10241
+20250418,142200,135330992605,16830,16800,16930,16790,20564
+20250418,142100,134984123865,16810,16710,16870,16700,9498
+20250418,142000,134824463150,16740,16690,16790,16680,13226
+20250418,141900,134603262450,16685,16650,16685,16620,6982
+20250418,141800,134487021350,16660,16610,16660,16590,3513
+20250418,141700,134428641500,16610,16600,16640,16590,4922
+20250418,141600,134346906205,16600,16610,16640,16590,6408
+20250418,141500,134240491135,16610,16730,16730,16600,6794
+20250418,141400,134127392120,16720,16640,16720,16610,8878
+20250418,141300,133979690820,16640,16750,16750,16640,19605
+20250418,141200,133652625140,16740,16800,16840,16740,12095
+20250418,141100,133449543530,16800,16870,16890,16780,15651
+20250418,141000,133186236425,16870,16950,16970,16860,24830
+20250418,140900,132766386155,16960,16990,17010,16910,45446
+20250418,140800,131995209335,16980,16950,16990,16890,38558
+20250418,140700,131341442515,16950,16830,16970,16820,44047
+20250418,140600,130596668050,16820,16770,16860,16760,12659
+20250418,140500,130383536950,16770,16780,16790,16760,6391
+20250418,140400,130276356470,16780,16750,16850,16750,11026
+20250418,140300,130091023190,16750,16820,16820,16750,12658
+20250418,140200,129878638940,16810,16800,16850,16730,23067
+20250418,140100,129491185580,16800,16710,16890,16690,48423
+20250418,140000,128676955380,16680,16640,16730,16640,12879
+20250418,135900,128462068290,16650,16590,16650,16570,2088
+20250418,135800,128427355320,16580,16580,16600,16540,2018
+20250418,135700,128393881830,16600,16640,16670,16590,5420
+20250418,135600,128303704860,16640,16620,16700,16610,12723
+20250418,135500,128091715920,16610,16505,16640,16490,9815
+20250418,135400,127929122835,16510,16490,16510,16490,641
+20250418,135300,127918547845,16470,16490,16500,16460,2417
+20250418,135200,127878742205,16460,16500,16510,16460,6157
+20250418,135100,127777293065,16500,16520,16520,16500,749
+20250418,135000,127764933575,16520,16520,16540,16500,1742
+20250418,134900,127736154555,16520,16490,16550,16490,1758
+20250418,134800,127707151845,16500,16570,16570,16490,4695
+20250418,134700,127629600185,16570,16570,16570,16550,1800
+20250418,134600,127599787105,16570,16570,16580,16560,1157
+20250418,134500,127580618275,16570,16560,16580,16550,672
+20250418,134400,127569484675,16560,16585,16590,16550,1211
+20250418,134300,127549418570,16590,16590,16610,16590,1266
+20250418,134200,127528412410,16590,16560,16590,16540,2777
+20250418,134100,127482431390,16570,16540,16570,16530,1586
+20250418,134000,127456186660,16540,16560,16570,16530,3223
+20250418,133900,127402861190,16570,16600,16600,16550,3432
+20250418,133800,127346002785,16590,16610,16640,16590,6269
+20250418,133700,127241820795,16600,16470,16670,16470,11212
+20250418,133600,127055712995,16470,16460,16490,16450,2090
+20250418,133500,127021301175,16460,16470,16490,16460,961
+20250418,133400,127005474905,16460,16540,16540,16460,4729
+20250418,133300,126927440075,16540,16530,16540,16510,1372
+20250418,133200,126904776555,16530,16550,16550,16500,2114
+20250418,133100,126869856845,16550,16470,16560,16470,4091
+20250418,133000,126802295915,16490,16530,16530,16460,5358
+20250418,132900,126713819585,16530,16550,16550,16500,6134
+20250418,132800,126612467535,16550,16470,16560,16470,10043
+20250418,132700,126446648985,16460,16390,16470,16390,4564
+20250418,132600,126371631275,16380,16360,16410,16360,3047
+20250418,132500,126321712995,16350,16320,16350,16310,1801
+20250418,132400,126292311785,16310,16320,16330,16310,1465
+20250418,132300,126268408775,16320,16320,16340,16310,922
+20250418,132200,126253354215,16310,16320,16340,16310,2976
+20250418,132100,126204792375,16320,16340,16350,16310,1788
+20250418,132000,126175602985,16340,16340,16350,16330,1122
+20250418,131900,126157271375,16340,16280,16340,16270,1465
+20250418,131800,126133390410,16280,16310,16320,16270,5627
+20250418,131700,126041738560,16320,16360,16380,16320,3238
+20250418,131600,125988816730,16360,16410,16410,16350,1032
+20250418,131500,125971925210,16410,16390,16430,16350,4170
+20250418,131400,125903601580,16390,16390,16470,16350,12791
+20250418,131300,125693916080,16390,16450,16470,16370,8794
+20250418,131200,125549587250,16450,16400,16450,16340,9528
+20250418,131100,125393315465,16460,16280,16480,16250,8556
+20250418,131000,125253647485,16300,16260,16300,16250,6399
+20250418,130900,125149556355,16260,16280,16300,16240,7064
+20250418,130800,125034722385,16280,16280,16290,16260,5331
+20250418,130700,124947972315,16280,16330,16340,16280,6963
+20250418,130600,124834434825,16340,16300,16350,16300,2868
+20250418,130500,124787622785,16300,16310,16340,16270,6541
+20250418,130400,124680977315,16300,16330,16380,16300,9772
+20250418,130300,124521413375,16330,16410,16410,16300,13223
+20250418,130200,124305230475,16410,16530,16540,16410,16121
+20250418,130100,124039625465,16540,16560,16560,16530,2661
+20250418,130000,123995591515,16580,16600,16620,16540,7105
+20250418,125900,123877946555,16600,16670,16670,16570,8034
+20250418,125800,123744357285,16650,16670,16710,16650,5701
+20250418,125700,123649267895,16670,16790,16800,16650,26360
+20250418,125600,123208087045,16790,16700,16800,16700,22457
+20250418,125500,122832068870,16710,16610,16710,16570,13030
+20250418,125400,122614886605,16610,16560,16630,16540,10343
+20250418,125300,122443557745,16560,16560,16580,16545,8245
+20250418,125200,122307049045,16560,16520,16560,16510,4902
+20250418,125100,122226002980,16520,16510,16520,16500,2839
+20250418,125000,122179124440,16510,16510,16530,16500,2668
+20250418,124900,122135063670,16510,16480,16510,16445,5221
+20250418,124800,122049035215,16480,16500,16500,16480,3712
+20250418,124700,121987833215,16500,16450,16520,16430,2528
+20250418,124600,121946165675,16450,16480,16500,16450,5635
+20250418,124500,121853314935,16480,16460,16480,16430,4224
+20250418,124400,121783849965,16450,16400,16460,16400,1255
+20250418,124300,121763220845,16390,16390,16410,16380,1579
+20250418,124200,121737338225,16380,16430,16440,16380,6869
+20250418,124100,121624552885,16430,16400,16500,16400,10423
+20250418,124000,121453106005,16410,16260,16410,16260,8074
+20250418,123900,121321093935,16280,16260,16290,16240,5297
+20250418,123800,121235012985,16250,16290,16300,16240,3406
+20250418,123700,121179577805,16300,16330,16330,16290,3147
+20250418,123600,121128259375,16330,16290,16340,16290,2242
+20250418,123500,121091719935,16290,16330,16350,16260,9085
+20250418,123400,120943687165,16330,16380,16400,16310,3442
+20250418,123300,120887362735,16370,16380,16380,16340,5981
+20250418,123200,120789529665,16390,16350,16400,16340,4220
+20250418,123100,120720508375,16350,16400,16410,16340,9973
+20250418,123000,120557066320,16410,16290,16410,16290,9968
+20250418,122900,120394014990,16290,16320,16340,16290,2843
+20250418,122800,120347634800,16320,16300,16350,16290,3942
+20250418,122700,120283292415,16300,16240,16310,16230,6534
+20250418,122600,120176865425,16270,16330,16340,16170,27547
+20250418,122500,119729587715,16330,16390,16410,16330,4980
+20250418,122400,119647988105,16380,16340,16380,16290,18272
+20250418,122300,119349845535,16340,16410,16410,16340,18092
+20250418,122200,119053761775,16420,16460,16460,16410,6174
+20250418,122100,118952305035,16450,16410,16470,16400,12085
+20250418,122000,118753653245,16420,16520,16520,16400,24985
+20250418,121900,118342418025,16520,16520,16540,16500,10109
+20250418,121800,118175540315,16520,16580,16580,16520,3553
+20250418,121700,118116783035,16570,16540,16600,16540,4339
+20250418,121600,118044836860,16540,16550,16550,16510,12500
+20250418,121500,117838297670,16550,16610,16610,16540,8875
+20250418,121400,117691257570,16610,16550,16640,16550,3864
+20250418,121300,117627105980,16550,16580,16610,16540,6532
+20250418,121200,117518900200,16580,16560,16600,16550,6302
+20250418,121100,117414475240,16560,16600,16600,16530,20472
+20250418,121000,117075305840,16580,16680,16680,16580,12807
+20250418,120900,116862388520,16680,16730,16740,16680,2692
+20250418,120800,116817398200,16730,16630,16740,16600,8420
+20250418,120700,116677362730,16640,16760,16760,16630,9656
+20250418,120600,116516358120,16760,16770,16790,16750,5071
+20250418,120500,116431357495,16770,16600,16800,16600,15567
+20250418,120400,116171104585,16580,16800,16800,16580,36099
+20250418,120300,115568721255,16800,16870,16870,16800,7947
+20250418,120200,115434985155,16860,16920,16920,16860,5706
+20250418,120100,115338642470,16920,16920,16930,16900,1203
+20250418,120000,115318293890,16920,16910,16940,16900,2060
+20250418,115900,115283459810,16910,16940,16950,16910,4250
+20250418,115800,115211490970,16940,16920,16950,16910,4051
+20250418,115700,115142918740,16920,16870,16940,16870,3097
+20250418,115600,115090536950,16870,16840,16870,16840,3039
+20250418,115500,115039317800,16870,16900,16910,16840,3671
+20250418,115400,114977366190,16900,16920,16920,16890,1507
+20250418,115300,114951897040,16910,16920,16950,16900,6683
+20250418,115200,114838774680,16920,16910,16930,16860,9616
+20250418,115100,114676316440,16920,16820,16920,16820,9125
+20250418,115000,114522296710,16830,16800,16830,16750,16230
+20250418,114900,114250084470,16800,16820,16820,16800,7251
+20250418,114800,114128224920,16820,16840,16850,16810,7561
+20250418,114700,114000997020,16850,16940,16940,16840,8590
+20250418,114600,113855798730,16930,16920,16960,16900,4172
+20250418,114500,113785189880,16920,16810,16960,16800,9847
+20250418,114400,113618836560,16810,16860,16860,16780,16831
+20250418,114300,113335829800,16860,16860,16940,16860,13414
+20250418,114200,113109253930,16860,16870,16950,16860,17927
+20250418,114100,112806366145,16870,16780,16880,16750,27258
+20250418,114000,112348343805,16780,17130,17130,16750,63795
+20250418,113900,111267828185,17100,17120,17150,17050,9575
+20250418,113800,111104269665,17120,17060,17170,17050,10061
+20250418,113700,110932178650,17060,17050,17070,17030,25781
+20250418,113600,110492655525,17050,17180,17180,17050,37064
+20250418,113500,109859004485,17170,17160,17220,17130,18602
+20250418,113400,109539701345,17150,17200,17230,17130,32113
+20250418,113300,108988141395,17230,17300,17310,17200,21231
+20250418,113200,108621979480,17300,17300,17360,17280,5226
+20250418,113100,108531409480,17300,17250,17330,17250,9169
+20250418,113000,108372890000,17250,17380,17390,17250,27426
+20250418,112900,107898365270,17380,17350,17420,17310,8830
+20250418,112800,107745144925,17360,17340,17420,17300,25897
+20250418,112700,107296187375,17340,17500,17500,17320,46328
+20250418,112600,106489514875,17480,17520,17600,17420,68247
+20250418,112500,105293243515,17530,17290,17550,17270,53005
+20250418,112400,104367368790,17270,17290,17320,17260,20485
+20250418,112300,104013154930,17290,17290,17300,17270,23067
+20250418,112200,103614496830,17300,17280,17330,17220,23221
+20250418,112100,103213249960,17270,17350,17390,17200,78293
+20250418,112000,101860910580,17320,17750,17950,17230,264518
+20250418,111900,97196414025,17750,17340,17800,17340,195150
+20250418,111800,93766583210,17340,17250,17340,17230,16798
+20250418,111700,93476085300,17260,17265,17320,17220,8320
+20250418,111600,93332436810,17300,17240,17310,17180,24917
+20250418,111500,92902696130,17220,17150,17270,17140,20655
+20250418,111400,92547471335,17150,17130,17200,17070,25540
+20250418,111300,92110268885,17120,17200,17260,17030,71256
+20250418,111200,90890646530,17200,17400,17670,17190,123403
+20250418,111100,88729975635,17400,17330,17420,17260,31268
+20250418,111000,88188610780,17330,17360,17430,17310,23407
+20250418,110900,87781804060,17350,17370,17380,17320,15523
+20250418,110800,87512678955,17350,17430,17460,17330,37871
+20250418,110700,86853797900,17420,17340,17490,17290,72297
+20250418,110600,85595079440,17340,17180,17460,17150,76001
+20250418,110500,84277407560,17180,17180,17220,17170,16300
+20250418,110400,83997096990,17170,17170,17210,17090,18280
+20250418,110300,83683661000,17180,17050,17270,17040,44421
+20250418,110200,82920290145,17050,17100,17110,17050,19715
+20250418,110100,82583538565,17090,17080,17140,17070,20365
+20250418,110000,82235154520,17090,17040,17100,17030,12246
+20250418,105900,82026150745,17040,17100,17140,17040,11639
+20250418,105800,81827322175,17080,17130,17130,17020,27120
+20250418,105700,81364601660,17130,17070,17150,17050,17367
+20250418,105600,81067565410,17070,17090,17110,17050,14759
+20250418,105500,80815695305,17090,17040,17130,17020,14159
+20250418,105400,80574019905,17030,17160,17210,17020,43093
+20250418,105300,79835899420,17160,17080,17170,17030,45314
+20250418,105200,79061939200,17080,17090,17150,17080,19552
+20250418,105100,78727377010,17100,17140,17170,17040,54016
+20250418,105000,77803658495,17140,17230,17290,17060,79329
+20250418,104900,76440848775,17230,17580,17590,17220,133738
+20250418,104800,74119214300,17580,17625,17660,17480,107321
+20250418,104700,72230529580,17630,17370,17680,17350,152248
+20250418,104600,69558779450,17360,17320,17430,17290,44741
+20250418,104500,68782643930,17320,17280,17430,17260,54420
+20250418,104400,67838724945,17280,17410,17470,17220,115737
+20250418,104300,65832239550,17420,17570,17570,17360,128947
+20250418,104200,63576835780,17580,17580,17580,17580,0
+20250418,104100,63576835780,17580,17120,17580,17110,157240
+20250418,104000,60838027405,17120,17240,17250,17110,57861
+20250418,103900,59843800705,17250,16980,17280,16960,98777
+20250418,103800,58147507095,16980,17000,17000,16950,8282
+20250418,103700,58006932445,16970,16980,17070,16910,21847
+20250418,103600,57635406740,16980,16930,17020,16850,22111
+20250418,103500,57260899640,16950,16920,17000,16910,9550
+20250418,103400,57099144900,16920,17010,17050,16920,24217
+20250418,103300,56687811060,17010,17070,17100,16880,46542
+20250418,103200,55896806200,17070,16780,17150,16750,94061
+20250418,103100,54295996270,16770,16890,16900,16770,16875
+20250418,103000,54011826410,16910,16720,16920,16710,21296
+20250418,102900,53653355030,16710,16750,16760,16710,6932
+20250418,102800,53537398920,16760,16840,16840,16730,20668
+20250418,102700,53190347720,16810,16640,16870,16630,24083
+20250418,102600,52786699515,16640,16620,16660,16620,2380
+20250418,102500,52747113575,16620,16690,16700,16620,7458
+20250418,102400,52622923895,16690,16610,16690,16610,8509
+20250418,102300,52481122925,16610,16600,16660,16570,5678
+20250418,102200,52386813885,16570,16620,16630,16570,12943
+20250418,102100,52172155925,16610,16650,16650,16580,7921
+20250418,102000,52040620295,16650,16620,16650,16580,10706
+20250418,101900,51862906015,16620,16670,16710,16610,10853
+20250418,101800,51682260085,16670,16750,16750,16660,6438
+20250418,101700,51574818410,16740,16690,16760,16610,21530
+20250418,101600,51215849710,16690,16700,16750,16680,15390
+20250418,101500,50958617255,16710,16760,16850,16680,34015
+20250418,101400,50389124645,16770,16910,17100,16730,88082
+20250418,101300,48897369725,16910,16870,16980,16730,55400
+20250418,101200,47963360255,16880,16990,17110,16750,77212
+20250418,101100,46654273175,16980,16550,17020,16550,109049
+20250418,101000,44813168890,16550,16530,16610,16530,6381
+20250418,100900,44707573930,16530,16570,16630,16500,24158
+20250418,100800,44308192840,16570,16670,16690,16570,13600
+20250418,100700,44082041030,16660,16640,16680,16600,6360
+20250418,100600,43976311330,16650,16580,16690,16580,13670
+20250418,100500,43748757380,16580,16660,16660,16550,11054
+20250418,100400,43565255940,16650,16550,16700,16540,18054
+20250418,100300,43265587300,16550,16520,16600,16500,19484
+20250418,100200,42942681270,16510,16600,16610,16450,36965
+20250418,100100,42332369520,16610,16690,16690,16460,67836
+20250418,100000,41208182695,16680,16800,16890,16680,42421
+20250418,095900,40495524735,16800,16690,16880,16690,28519
+20250418,095800,40017057905,16690,16660,16770,16610,46424
+20250418,095700,39241403295,16650,16840,16920,16620,73259
+20250418,095600,38012179290,16830,16920,17050,16790,89907
+20250418,095500,36494491440,16910,17080,17250,16870,126304
+20250418,095400,34338836855,17070,17270,17390,17060,154954
+20250418,095300,31670766410,17270,17170,17370,17100,198649
+20250418,095200,28244503030,17190,16840,17190,16830,227053
+20250418,095100,24370469680,16830,16770,16900,16750,82378
+20250418,095000,22982337770,16780,16850,16860,16720,104013
+20250418,094900,21234749670,16850,16760,16900,16690,209255
+20250418,094800,17718358475,16750,16540,16760,16470,174017
+20250418,094700,14819462365,16560,16410,16640,16380,139183
+20250418,094600,12519926525,16410,16220,16410,16220,37301
+20250418,094500,11910689235,16210,16170,16210,16150,5239
+20250418,094400,11825894395,16160,16190,16200,16160,3602
+20250418,094300,11767594265,16190,16200,16200,16130,4056
+20250418,094200,11702046660,16200,16090,16200,16090,4263
+20250418,094100,11633146610,16090,16140,16140,16090,3217
+20250418,094000,11581309500,16130,16190,16200,16100,3368
+20250418,093900,11526912450,16190,16060,16230,16060,6086
+20250418,093800,11428552950,16060,16120,16120,16060,5147
+20250418,093700,11345802470,16120,16120,16130,16100,1404
+20250418,093600,11323188420,16120,16020,16270,16000,6269
+20250418,093500,11221825930,16010,16090,16100,16000,13282
+20250418,093400,11008912330,16090,16170,16170,16060,16593
+20250418,093300,10741818485,16170,16210,16250,16100,12740
+20250418,093200,10535839465,16250,16260,16310,16210,14788
+20250418,093100,10295290015,16270,16280,16310,16200,30773
+20250418,093000,9794415915,16260,16170,16300,16160,29860
+20250418,092900,9309372610,16160,16170,16210,16130,18710
+20250418,092800,9006721770,16160,16100,16220,16070,15655
+20250418,092700,8753796280,16100,16130,16200,16100,21748
+20250418,092600,8402637325,16160,15770,16230,15760,26710
+20250418,092500,7973313545,15770,15760,15770,15760,3508
+20250418,092400,7918008175,15760,15810,15810,15750,8020
+20250418,092300,7791528340,15810,15800,15820,15760,6529
+20250418,092200,7688448560,15810,15860,15870,15770,7314
+20250418,092100,7572792900,15850,15720,15880,15700,11428
+20250418,092000,7392595980,15700,15890,15940,15680,22585
+20250418,091900,7035516760,15890,16070,16080,15890,16139
+20250418,091800,6777419080,16080,16100,16110,16060,6514
+20250418,091700,6672668075,16100,16120,16180,16070,8542
+20250418,091600,6535038325,16110,16120,16140,16080,9158
+20250418,091500,6387464985,16130,16240,16260,16120,9232
+20250418,091400,6237852265,16245,16220,16260,16150,8467
+20250418,091300,6100607630,16230,16140,16260,16120,10068
+20250418,091200,5937348540,16140,16150,16150,16030,13613
+20250418,091100,5718453130,16160,16210,16210,16090,21632
+20250418,091000,5369172910,16200,16290,16320,16190,28188
+20250418,090900,4910845935,16310,16280,16350,16220,62566
+20250418,090800,3891562675,16280,16150,16310,15940,51282
+20250418,090700,3060768180,16150,15710,16290,15710,46173
+20250418,090600,2316975530,15710,15830,15850,15680,6607
+20250418,090500,2212760520,15840,15680,15850,15570,33049
+20250418,090400,1695061860,15680,15800,15800,15640,28584
+20250418,090300,1246121430,15800,15870,15890,15800,16411
+20250418,090200,986216980,15870,15940,15980,15870,12570
+20250418,090100,786147180,15940,16060,16120,15920,15180
+20250418,090000,543155470,16050,15990,16050,15950,33963

444530/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
+20250418,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,530,2,3.29,143770034690,8492861,90.89,15990,17950,15570,20950,11290,16120,16928.64,1.92,0,5151,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1022,-10.74,31.01,12,138.42,-1550.00,537.00,24500,20250321,-32.04,10150,20250407,64.04,24500,-32.04,20250321,10150,64.04,20250407,24500,-32.04,20250321,10150,64.04,20250407,0.00,Y,444530,500,30 억,,117920,N,N,1,N,00,N
+20250418,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16680,560,2,3.47,141568503050,8361297,89.48,15990,17950,15570,20950,11290,16120,16931.41,1.92,0,9140,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1023,-10.76,31.06,12,136.28,-1550.00,537.00,24500,20250321,-31.92,10150,20250407,64.33,24500,-31.92,20250321,10150,64.33,20250407,24500,-31.92,20250321,10150,64.33,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,710,2,4.40,133534008120,7878645,84.31,15990,17950,15570,20950,11290,16120,16948.86,1.92,0,-12172,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1033,-10.86,31.34,12,128.41,-1550.00,537.00,24500,20250321,-31.31,10150,20250407,65.81,24500,-31.31,20250321,10150,65.81,20250407,24500,-31.31,20250321,10150,65.81,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16380,260,2,1.61,125488690130,7397750,79.17,15990,17950,15570,20950,11290,16120,16963.09,1.92,0,-29213,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1005,-10.57,30.50,12,120.57,-1550.00,537.00,24500,20250321,-33.14,10150,20250407,61.38,24500,-33.14,20250321,10150,61.38,20250407,24500,-33.14,20250321,10150,61.38,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16590,470,2,2.92,117488288640,6911399,73.96,15990,17950,15570,20950,11290,16120,16999.21,1.92,0,-31339,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1018,-10.70,30.89,12,112.65,-1550.00,537.00,24500,20250321,-32.29,10150,20250407,63.45,24500,-32.29,20250321,10150,63.45,20250407,24500,-32.29,20250321,10150,63.45,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17590,1470,2,9.12,90267711870,5334761,57.09,15990,17680,15570,20950,11290,16120,16920.67,1.92,0,14622,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1079,-11.35,32.76,12,86.95,-1550.00,537.00,24500,20250321,-28.20,10150,20250407,73.30,24500,-28.20,20250321,10150,73.30,20250407,24500,-28.20,20250321,10150,73.30,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,840,2,5.21,47752171370,2865820,30.67,15990,17390,15570,20950,11290,16120,16662.66,1.92,0,-14227,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,1041,-10.94,31.58,12,46.71,-1550.00,537.00,24500,20250321,-30.78,10150,20250407,67.09,24500,-30.78,20250321,10150,67.09,20250407,24500,-30.78,20250321,10150,67.09,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
+20250418,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16150,30,2,0.19,5908853700,368068,3.94,15990,16350,15570,20950,11290,16120,16053.70,1.92,0,-7619,19520,17820,16490,14790,13460,18670,15640,31,4830,500,11280,10,1,6135447,991,-10.42,30.07,12,6.00,-1550.00,537.00,24500,20250321,-34.08,10150,20250407,59.11,24500,-34.08,20250321,10150,59.11,20250407,24500,-34.08,20250321,10150,59.11,20250407,0.00,Y,444530,500,30 억,,117920,N,N,0,N,00,N
 20250417,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16120,460,2,2.94,156402443610,9286699,66.46,15500,18190,15160,20350,10970,15660,16842.81,0.84,0,66190,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,989,-10.40,30.02,12,151.36,-1550.00,537.00,24500,20250321,-34.20,10150,20250407,58.82,24500,-34.20,20250321,10150,58.82,20250407,24500,-34.20,20250321,10150,58.82,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
 20250417,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16040,380,2,2.43,154585112975,9173706,65.65,15500,18190,15160,20350,10970,15660,16850.97,0.84,0,68775,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,984,-10.35,29.87,12,149.52,-1550.00,537.00,24500,20250321,-34.53,10150,20250407,58.03,24500,-34.53,20250321,10150,58.03,20250407,24500,-34.53,20250321,10150,58.03,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
 20250417,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,390,2,2.49,149337933240,8844895,63.30,15500,18190,15160,20350,10970,15660,16884.17,0.84,0,43600,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,985,-10.35,29.89,12,144.16,-1550.00,537.00,24500,20250321,-34.49,10150,20250407,58.13,24500,-34.49,20250321,10150,58.13,20250407,24500,-34.49,20250321,10150,58.13,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N

444530/shorts/shorts-20250401.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250416,0,6135447,0,96081100020,0.00
 20250415,0,6135447,0,76570378560,0.00
 20250414,0,6135447,0,74545681050,0.00
 20250411,0,6135447,0,69453260040,0.00