Update 2025-08-05 25618 shorts

444530/day/candle-day-250.csv

@@ -1,4 +1,17 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250714,13720,14060,14560,13480,286087,3989902900,00,0.00,N,5,-490,
+20250711,14210,14840,14840,14160,270123,3876909815,00,0.00,N,5,-460,
+20250710,14670,14530,15100,13990,652094,9552732060,00,0.00,N,2,330,
+20250709,14340,14580,15230,14250,678266,9973096770,00,0.00,N,2,60,
+20250708,14280,14600,14870,14100,328500,4727429910,00,0.00,N,5,-320,
+20250707,14600,13910,14860,13310,784025,11309308035,00,0.00,N,2,690,
+20250704,13910,13770,15100,13760,2503291,36442781045,00,0.00,N,2,540,
+20250703,13370,13310,13620,13010,182884,2445090255,00,0.00,N,2,140,
+20250702,13230,14290,14290,13070,346279,4636222790,00,0.00,N,5,-1060,
+20250701,14290,13930,14600,13930,287505,4109299835,00,0.00,N,2,320,
+20250630,13970,14480,14580,13810,291118,4074422560,00,0.00,N,5,-510,
+20250627,14480,14530,15620,14310,979932,14643562505,00,0.00,N,2,100,
+20250626,14380,15250,15400,14200,549351,8048097270,00,0.00,N,5,-870,
 20250625,15250,15740,15980,15250,703127,10996486060,00,0.00,N,5,-450,
 20250624,15700,16620,16810,15290,1159523,18641300735,00,0.00,N,5,-830,
 20250623,16530,16200,16880,15600,2053391,33274914415,00,0.00,N,5,-460,

444530/investor/investor-20250601.csv

@@ -1,4 +1,7 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250630,13970,-510,5,14748,-13214,-1600,207,-186,-22,231723,58841,3,3242,824,0,216975,72055,1603,3035,1010,22
+20250627,14480,100,2,23888,-24890,1000,351,-367,15,762603,210469,1000,11386,3153,15,738715,235359,0,11035,3521,0
+20250626,14380,-870,5,-37205,37003,-1,-542,539,0,398881,148405,3,5836,2181,0,436086,111402,4,6378,1643,0
 20250625,15250,-450,5,13123,-12653,0,216,-209,0,555260,145946,0,8684,2282,0,542137,158599,0,8468,2491,0
 20250624,15700,-830,5,138365,-66160,1,2224,-1095,0,979027,178346,2,15736,2871,0,840662,244506,1,13512,3966,0
 20250623,16530,-460,5,252435,64044,-129751,4007,1065,-2094,1621020,421722,2552,26253,6850,41,1368585,357678,132303,22246,5785,2135

444530/investor/investor-20250701.csv

@@ -0,0 +1,11 @@
+stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250714,13720,-490,5,5990,-3285,-2548,82,-44,-35,249214,36490,3,3471,514,0,243224,39775,2551,3389,558,35
+20250711,14210,-460,5,42054,-41903,0,605,-602,0,238897,30105,0,3427,434,0,196843,72008,0,2822,1036,0
+20250710,14670,330,2,-40665,39371,0,-598,579,0,523335,125417,0,7662,1841,0,564000,86046,0,8261,1262,0
+20250709,14340,60,2,34519,-33853,0,499,-490,0,547130,127756,1,8030,1893,0,512611,161609,1,7531,2383,0
+20250708,14280,-320,5,14941,-14123,-1,215,-203,0,257811,69877,0,3709,1006,0,242870,84000,1,3495,1209,0
+20250707,14600,690,2,-42920,41437,0,-605,583,0,565125,211810,1,8161,3046,0,608045,170373,1,8766,2462,0
+20250704,13910,540,2,144040,-143614,-1,2092,-2086,0,2114949,382540,1,30799,5559,0,1970909,526154,2,28707,7645,0
+20250703,13370,140,2,-38240,26579,11218,-512,355,151,116670,54445,11219,1559,728,151,154910,27866,1,2071,373,0
+20250702,13230,-1060,5,66827,-60027,-4073,904,-815,-54,304093,41389,2,4070,556,0,237266,101416,4075,3166,1370,54
+20250701,14290,320,2,-10099,9967,0,-146,144,0,217687,69548,0,3112,994,0,227786,59581,0,3257,850,0

444530/min/candle-20250714.csv

@@ -0,0 +1,765 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250714,214300,3948594620,13720,13720,13720,13720,2436
+20250714,214200,3948594620,13720,13720,13720,13720,0
+20250714,214100,3948594620,13720,13720,13720,13720,0
+20250714,214000,3948594620,13720,13720,13720,13720,0
+20250714,213900,3948594620,13720,13720,13720,13720,0
+20250714,213800,3948594620,13720,13720,13720,13720,0
+20250714,213700,3948594620,13720,13720,13720,13720,0
+20250714,213600,3948594620,13720,13720,13720,13720,0
+20250714,213500,3948594620,13720,13720,13720,13720,0
+20250714,213400,3948594620,13720,13720,13720,13720,0
+20250714,213300,3948594620,13720,13720,13720,13720,0
+20250714,213200,3948594620,13720,13720,13720,13720,0
+20250714,213100,3948594620,13720,13720,13720,13720,0
+20250714,213000,3948594620,13720,13720,13720,13720,0
+20250714,212900,3948594620,13720,13720,13720,13720,0
+20250714,212800,3948594620,13720,13720,13720,13720,0
+20250714,212700,3948594620,13720,13720,13720,13720,0
+20250714,212600,3948594620,13720,13720,13720,13720,0
+20250714,212500,3948594620,13720,13720,13720,13720,0
+20250714,212400,3948594620,13720,13720,13720,13720,0
+20250714,212300,3948594620,13720,13720,13720,13720,0
+20250714,212200,3948594620,13720,13720,13720,13720,0
+20250714,212100,3948594620,13720,13720,13720,13720,0
+20250714,212000,3948594620,13720,13720,13720,13720,0
+20250714,211900,3948594620,13720,13720,13720,13720,0
+20250714,211800,3948594620,13720,13720,13720,13720,0
+20250714,211700,3948594620,13720,13720,13720,13720,0
+20250714,211600,3948594620,13720,13720,13720,13720,0
+20250714,211500,3948594620,13720,13720,13720,13720,0
+20250714,211400,3948594620,13720,13720,13720,13720,0
+20250714,211300,3948594620,13720,13720,13720,13720,2436
+20250714,211200,3948594620,13720,13720,13720,13720,0
+20250714,211100,3948594620,13720,13720,13720,13720,0
+20250714,211000,3948594620,13720,13720,13720,13720,0
+20250714,210900,3948594620,13720,13720,13720,13720,0
+20250714,210800,3948594620,13720,13720,13720,13720,0
+20250714,210700,3948594620,13720,13720,13720,13720,0
+20250714,210600,3948594620,13720,13720,13720,13720,0
+20250714,210500,3948594620,13720,13720,13720,13720,0
+20250714,210400,3948594620,13720,13720,13720,13720,0
+20250714,210300,3948594620,13720,13720,13720,13720,0
+20250714,210200,3948594620,13720,13720,13720,13720,0
+20250714,210100,3948594620,13720,13720,13720,13720,0
+20250714,210000,3948594620,13720,13720,13720,13720,0
+20250714,205900,3948594620,13720,13720,13720,13720,0
+20250714,205800,3948594620,13720,13720,13720,13720,0
+20250714,205700,3948594620,13720,13720,13720,13720,0
+20250714,205600,3948594620,13720,13720,13720,13720,0
+20250714,205500,3948594620,13720,13720,13720,13720,0
+20250714,205400,3948594620,13720,13720,13720,13720,0
+20250714,205300,3948594620,13720,13720,13720,13720,0
+20250714,205200,3948594620,13720,13720,13720,13720,0
+20250714,205100,3948594620,13720,13720,13720,13720,0
+20250714,205000,3948594620,13720,13720,13720,13720,0
+20250714,204900,3948594620,13720,13720,13720,13720,0
+20250714,204800,3948594620,13720,13720,13720,13720,0
+20250714,204700,3948594620,13720,13720,13720,13720,0
+20250714,204600,3948594620,13720,13720,13720,13720,0
+20250714,204500,3948594620,13720,13720,13720,13720,0
+20250714,204400,3948594620,13720,13720,13720,13720,0
+20250714,204300,3948594620,13720,13720,13720,13720,2436
+20250714,204200,3948594620,13720,13720,13720,13720,0
+20250714,204100,3948594620,13720,13720,13720,13720,0
+20250714,204000,3948594620,13720,13720,13720,13720,0
+20250714,203900,3948594620,13720,13720,13720,13720,0
+20250714,203800,3948594620,13720,13720,13720,13720,0
+20250714,203700,3948594620,13720,13720,13720,13720,0
+20250714,203600,3948594620,13720,13720,13720,13720,0
+20250714,203500,3948594620,13720,13720,13720,13720,0
+20250714,203400,3948594620,13720,13720,13720,13720,0
+20250714,203300,3948594620,13720,13720,13720,13720,0
+20250714,203200,3948594620,13720,13720,13720,13720,0
+20250714,203100,3948594620,13720,13720,13720,13720,0
+20250714,203000,3948594620,13720,13720,13720,13720,0
+20250714,202900,3948594620,13720,13720,13720,13720,0
+20250714,202800,3948594620,13720,13720,13720,13720,0
+20250714,202700,3948594620,13720,13720,13720,13720,0
+20250714,202600,3948594620,13720,13720,13720,13720,0
+20250714,202500,3948594620,13720,13720,13720,13720,0
+20250714,202400,3948594620,13720,13720,13720,13720,0
+20250714,202300,3948594620,13720,13720,13720,13720,0
+20250714,202200,3948594620,13720,13720,13720,13720,0
+20250714,202100,3948594620,13720,13720,13720,13720,0
+20250714,202000,3948594620,13720,13720,13720,13720,0
+20250714,201900,3948594620,13720,13720,13720,13720,0
+20250714,201800,3948594620,13720,13720,13720,13720,0
+20250714,201700,3948594620,13720,13720,13720,13720,0
+20250714,201600,3948594620,13720,13720,13720,13720,0
+20250714,201500,3948594620,13720,13720,13720,13720,0
+20250714,201400,3948594620,13720,13720,13720,13720,0
+20250714,201300,3948594620,13720,13720,13720,13720,2436
+20250714,201200,3948594620,13720,13720,13720,13720,0
+20250714,201100,3948594620,13720,13720,13720,13720,0
+20250714,201000,3948594620,13720,13720,13720,13720,0
+20250714,200900,3948594620,13720,13720,13720,13720,0
+20250714,200800,3948594620,13720,13720,13720,13720,0
+20250714,200700,3948594620,13720,13720,13720,13720,0
+20250714,200600,3948594620,13720,13720,13720,13720,0
+20250714,200500,3948594620,13720,13720,13720,13720,0
+20250714,200400,3948594620,13720,13720,13720,13720,0
+20250714,200300,3948594620,13720,13720,13720,13720,0
+20250714,200200,3948594620,13720,13720,13720,13720,0
+20250714,200100,3948594620,13720,13720,13720,13720,0
+20250714,200000,3948594620,13720,13720,13720,13720,0
+20250714,195900,3948594620,13720,13720,13720,13720,0
+20250714,195800,3948594620,13720,13720,13720,13720,0
+20250714,195700,3948594620,13720,13720,13720,13720,0
+20250714,195600,3948594620,13720,13720,13720,13720,0
+20250714,195500,3948594620,13720,13720,13720,13720,0
+20250714,195400,3948594620,13720,13720,13720,13720,0
+20250714,195300,3948594620,13720,13720,13720,13720,0
+20250714,195200,3948594620,13720,13720,13720,13720,0
+20250714,195100,3948594620,13720,13720,13720,13720,0
+20250714,195000,3948594620,13720,13720,13720,13720,0
+20250714,194900,3948594620,13720,13720,13720,13720,0
+20250714,194800,3948594620,13720,13720,13720,13720,0
+20250714,194700,3948594620,13720,13720,13720,13720,0
+20250714,194600,3948594620,13720,13720,13720,13720,0
+20250714,194500,3948594620,13720,13720,13720,13720,0
+20250714,194400,3948594620,13720,13720,13720,13720,0
+20250714,194300,3948594620,13720,13720,13720,13720,2436
+20250714,194200,3948594620,13720,13720,13720,13720,0
+20250714,194100,3948594620,13720,13720,13720,13720,0
+20250714,194000,3948594620,13720,13720,13720,13720,0
+20250714,193900,3948594620,13720,13720,13720,13720,0
+20250714,193800,3948594620,13720,13720,13720,13720,0
+20250714,193700,3948594620,13720,13720,13720,13720,0
+20250714,193600,3948594620,13720,13720,13720,13720,0
+20250714,193500,3948594620,13720,13720,13720,13720,0
+20250714,193400,3948594620,13720,13720,13720,13720,0
+20250714,193300,3948594620,13720,13720,13720,13720,0
+20250714,193200,3948594620,13720,13720,13720,13720,0
+20250714,193100,3948594620,13720,13720,13720,13720,0
+20250714,193000,3948594620,13720,13720,13720,13720,0
+20250714,192900,3948594620,13720,13720,13720,13720,0
+20250714,192800,3948594620,13720,13720,13720,13720,0
+20250714,192700,3948594620,13720,13720,13720,13720,0
+20250714,192600,3948594620,13720,13720,13720,13720,0
+20250714,192500,3948594620,13720,13720,13720,13720,0
+20250714,192400,3948594620,13720,13720,13720,13720,0
+20250714,192300,3948594620,13720,13720,13720,13720,0
+20250714,192200,3948594620,13720,13720,13720,13720,0
+20250714,192100,3948594620,13720,13720,13720,13720,0
+20250714,192000,3948594620,13720,13720,13720,13720,0
+20250714,191900,3948594620,13720,13720,13720,13720,0
+20250714,191800,3948594620,13720,13720,13720,13720,0
+20250714,191700,3948594620,13720,13720,13720,13720,0
+20250714,191600,3948594620,13720,13720,13720,13720,0
+20250714,191500,3948594620,13720,13720,13720,13720,0
+20250714,191400,3948594620,13720,13720,13720,13720,0
+20250714,191300,3948594620,13720,13720,13720,13720,2436
+20250714,191200,3948594620,13720,13720,13720,13720,0
+20250714,191100,3948594620,13720,13720,13720,13720,0
+20250714,191000,3948594620,13720,13720,13720,13720,0
+20250714,190900,3948594620,13720,13720,13720,13720,0
+20250714,190800,3948594620,13720,13720,13720,13720,0
+20250714,190700,3948594620,13720,13720,13720,13720,0
+20250714,190600,3948594620,13720,13720,13720,13720,0
+20250714,190500,3948594620,13720,13720,13720,13720,0
+20250714,190400,3948594620,13720,13720,13720,13720,0
+20250714,190300,3948594620,13720,13720,13720,13720,0
+20250714,190200,3948594620,13720,13720,13720,13720,0
+20250714,190100,3948594620,13720,13720,13720,13720,0
+20250714,190000,3948594620,13720,13720,13720,13720,0
+20250714,185900,3948594620,13720,13720,13720,13720,0
+20250714,185800,3948594620,13720,13720,13720,13720,0
+20250714,185700,3948594620,13720,13720,13720,13720,0
+20250714,185600,3948594620,13720,13720,13720,13720,0
+20250714,185500,3948594620,13720,13720,13720,13720,0
+20250714,185400,3948594620,13720,13720,13720,13720,0
+20250714,185300,3948594620,13720,13720,13720,13720,0
+20250714,185200,3948594620,13720,13720,13720,13720,0
+20250714,185100,3948594620,13720,13720,13720,13720,0
+20250714,185000,3948594620,13720,13720,13720,13720,0
+20250714,184900,3948594620,13720,13720,13720,13720,0
+20250714,184800,3948594620,13720,13720,13720,13720,0
+20250714,184700,3948594620,13720,13720,13720,13720,0
+20250714,184600,3948594620,13720,13720,13720,13720,0
+20250714,184500,3948594620,13720,13720,13720,13720,0
+20250714,184400,3948594620,13720,13720,13720,13720,0
+20250714,184300,3948594620,13720,13720,13720,13720,2436
+20250714,184200,3948594620,13720,13720,13720,13720,0
+20250714,184100,3948594620,13720,13720,13720,13720,0
+20250714,184000,3948594620,13720,13720,13720,13720,0
+20250714,183900,3948594620,13720,13720,13720,13720,0
+20250714,183800,3948594620,13720,13720,13720,13720,0
+20250714,183700,3948594620,13720,13720,13720,13720,0
+20250714,183600,3948594620,13720,13720,13720,13720,0
+20250714,183500,3948594620,13720,13720,13720,13720,0
+20250714,183400,3948594620,13720,13720,13720,13720,0
+20250714,183300,3948594620,13720,13720,13720,13720,0
+20250714,183200,3948594620,13720,13720,13720,13720,0
+20250714,183100,3948594620,13720,13720,13720,13720,0
+20250714,183000,3948594620,13720,13720,13720,13720,0
+20250714,182900,3948594620,13720,13720,13720,13720,0
+20250714,182800,3948594620,13720,13720,13720,13720,0
+20250714,182700,3948594620,13720,13720,13720,13720,0
+20250714,182600,3948594620,13720,13720,13720,13720,0
+20250714,182500,3948594620,13720,13720,13720,13720,0
+20250714,182400,3948594620,13720,13720,13720,13720,0
+20250714,182300,3948594620,13720,13720,13720,13720,0
+20250714,182200,3948594620,13720,13720,13720,13720,0
+20250714,182100,3948594620,13720,13720,13720,13720,0
+20250714,182000,3948594620,13720,13720,13720,13720,0
+20250714,181900,3948594620,13720,13720,13720,13720,0
+20250714,181800,3948594620,13720,13720,13720,13720,0
+20250714,181700,3948594620,13720,13720,13720,13720,0
+20250714,181600,3948594620,13720,13720,13720,13720,0
+20250714,181500,3948594620,13720,13720,13720,13720,0
+20250714,181400,3948594620,13720,13720,13720,13720,0
+20250714,181300,3948594620,13720,13720,13720,13720,2436
+20250714,181200,3948594620,13720,13720,13720,13720,0
+20250714,181100,3948594620,13720,13720,13720,13720,0
+20250714,181000,3948594620,13720,13720,13720,13720,0
+20250714,180900,3948594620,13720,13720,13720,13720,0
+20250714,180800,3948594620,13720,13720,13720,13720,0
+20250714,180700,3948594620,13720,13720,13720,13720,0
+20250714,180600,3948594620,13720,13720,13720,13720,0
+20250714,180500,3948594620,13720,13720,13720,13720,0
+20250714,180400,3948594620,13720,13720,13720,13720,0
+20250714,180300,3948594620,13720,13720,13720,13720,0
+20250714,180200,3948594620,13720,13720,13720,13720,0
+20250714,180100,3948594620,13720,13720,13720,13720,0
+20250714,180000,3948594620,13720,13720,13720,13720,0
+20250714,175900,3948594620,13720,13720,13720,13720,0
+20250714,175800,3948594620,13720,13720,13720,13720,0
+20250714,175700,3948594620,13720,13720,13720,13720,0
+20250714,175600,3948594620,13720,13720,13720,13720,0
+20250714,175500,3948594620,13720,13720,13720,13720,0
+20250714,175400,3948594620,13720,13720,13720,13720,0
+20250714,175300,3948594620,13720,13720,13720,13720,0
+20250714,175200,3948594620,13720,13720,13720,13720,0
+20250714,175100,3948594620,13720,13720,13720,13720,0
+20250714,175000,3948594620,13720,13720,13720,13720,0
+20250714,174900,3948594620,13720,13720,13720,13720,0
+20250714,174800,3948594620,13720,13720,13720,13720,0
+20250714,174700,3948594620,13720,13720,13720,13720,0
+20250714,174600,3948594620,13720,13720,13720,13720,0
+20250714,174500,3948594620,13720,13720,13720,13720,0
+20250714,174400,3948594620,13720,13720,13720,13720,0
+20250714,174300,3948594620,13720,13720,13720,13720,2436
+20250714,174200,3948594620,13720,13720,13720,13720,0
+20250714,174100,3948594620,13720,13720,13720,13720,0
+20250714,174000,3948594620,13720,13720,13720,13720,0
+20250714,173900,3948594620,13720,13720,13720,13720,0
+20250714,173800,3948594620,13720,13720,13720,13720,0
+20250714,173700,3948594620,13720,13720,13720,13720,0
+20250714,173600,3948594620,13720,13720,13720,13720,0
+20250714,173500,3948594620,13720,13720,13720,13720,0
+20250714,173400,3948594620,13720,13720,13720,13720,0
+20250714,173300,3948594620,13720,13720,13720,13720,0
+20250714,173200,3948594620,13720,13720,13720,13720,0
+20250714,173100,3948594620,13720,13720,13720,13720,0
+20250714,173000,3948594620,13720,13720,13720,13720,0
+20250714,172900,3948594620,13720,13720,13720,13720,0
+20250714,172800,3948594620,13720,13720,13720,13720,0
+20250714,172700,3948594620,13720,13720,13720,13720,0
+20250714,172600,3948594620,13720,13720,13720,13720,0
+20250714,172500,3948594620,13720,13720,13720,13720,0
+20250714,172400,3948594620,13720,13720,13720,13720,0
+20250714,172300,3948594620,13720,13720,13720,13720,0
+20250714,172200,3948594620,13720,13720,13720,13720,0
+20250714,172100,3948594620,13720,13720,13720,13720,0
+20250714,172000,3948594620,13720,13720,13720,13720,0
+20250714,171900,3948594620,13720,13720,13720,13720,0
+20250714,171800,3948594620,13720,13720,13720,13720,0
+20250714,171700,3948594620,13720,13720,13720,13720,0
+20250714,171600,3948594620,13720,13720,13720,13720,0
+20250714,171500,3948594620,13720,13720,13720,13720,0
+20250714,171400,3948594620,13720,13720,13720,13720,0
+20250714,171300,3948594620,13720,13720,13720,13720,2436
+20250714,171200,3948594620,13720,13720,13720,13720,0
+20250714,171100,3948594620,13720,13720,13720,13720,0
+20250714,171000,3948594620,13720,13720,13720,13720,0
+20250714,170900,3948594620,13720,13720,13720,13720,0
+20250714,170800,3948594620,13720,13720,13720,13720,0
+20250714,170700,3948594620,13720,13720,13720,13720,0
+20250714,170600,3948594620,13720,13720,13720,13720,0
+20250714,170500,3948594620,13720,13720,13720,13720,0
+20250714,170400,3948594620,13720,13720,13720,13720,0
+20250714,170300,3948594620,13720,13720,13720,13720,0
+20250714,170200,3948594620,13720,13720,13720,13720,0
+20250714,170100,3948594620,13720,13720,13720,13720,0
+20250714,170000,3948594620,13720,13720,13720,13720,0
+20250714,165900,3948594620,13720,13720,13720,13720,0
+20250714,165800,3948594620,13720,13720,13720,13720,0
+20250714,165700,3948594620,13720,13720,13720,13720,0
+20250714,165600,3948594620,13720,13720,13720,13720,0
+20250714,165500,3948594620,13720,13720,13720,13720,0
+20250714,165400,3948594620,13720,13720,13720,13720,0
+20250714,165300,3948594620,13720,13720,13720,13720,0
+20250714,165200,3948594620,13720,13720,13720,13720,0
+20250714,165100,3948594620,13720,13720,13720,13720,0
+20250714,165000,3948594620,13720,13720,13720,13720,0
+20250714,164900,3948594620,13720,13720,13720,13720,0
+20250714,164800,3948594620,13720,13720,13720,13720,0
+20250714,164700,3948594620,13720,13720,13720,13720,0
+20250714,164600,3948594620,13720,13720,13720,13720,0
+20250714,164500,3948594620,13720,13720,13720,13720,0
+20250714,164400,3948594620,13720,13720,13720,13720,0
+20250714,164300,3948594620,13720,13720,13720,13720,2436
+20250714,164200,3948594620,13720,13720,13720,13720,0
+20250714,164100,3948594620,13720,13720,13720,13720,0
+20250714,164000,3948594620,13720,13720,13720,13720,0
+20250714,163900,3948594620,13720,13720,13720,13720,0
+20250714,163800,3948594620,13720,13720,13720,13720,0
+20250714,163700,3948594620,13720,13720,13720,13720,0
+20250714,163600,3948594620,13720,13720,13720,13720,0
+20250714,163500,3948594620,13720,13720,13720,13720,0
+20250714,163400,3948594620,13720,13720,13720,13720,0
+20250714,163300,3948594620,13720,13720,13720,13720,0
+20250714,163200,3948594620,13720,13720,13720,13720,0
+20250714,163100,3948594620,13720,13720,13720,13720,0
+20250714,163000,3948594620,13720,13720,13720,13720,0
+20250714,162900,3948594620,13720,13720,13720,13720,0
+20250714,162800,3948594620,13720,13720,13720,13720,0
+20250714,162700,3948594620,13720,13720,13720,13720,0
+20250714,162600,3948594620,13720,13720,13720,13720,0
+20250714,162500,3948594620,13720,13720,13720,13720,0
+20250714,162400,3948594620,13720,13720,13720,13720,0
+20250714,162300,3948594620,13720,13720,13720,13720,0
+20250714,162200,3948594620,13720,13720,13720,13720,0
+20250714,162100,3948594620,13720,13720,13720,13720,0
+20250714,162000,3948594620,13720,13720,13720,13720,0
+20250714,161900,3948594620,13720,13720,13720,13720,0
+20250714,161800,3948594620,13720,13720,13720,13720,0
+20250714,161700,3948594620,13720,13720,13720,13720,0
+20250714,161600,3948594620,13720,13720,13720,13720,0
+20250714,161500,3948594620,13720,13720,13720,13720,0
+20250714,161400,3948594620,13720,13720,13720,13720,0
+20250714,161300,3948594620,13720,13720,13720,13720,2436
+20250714,161200,3948594620,13720,13720,13720,13720,0
+20250714,161100,3948594620,13720,13720,13720,13720,0
+20250714,161000,3948594620,13720,13720,13720,13720,0
+20250714,160900,3948594620,13720,13720,13720,13720,0
+20250714,160800,3948594620,13720,13720,13720,13720,0
+20250714,160700,3948594620,13720,13720,13720,13720,0
+20250714,160600,3948594620,13720,13720,13720,13720,0
+20250714,160500,3948594620,13720,13720,13720,13720,0
+20250714,160400,3948594620,13720,13720,13720,13720,0
+20250714,160300,3948594620,13720,13720,13720,13720,0
+20250714,160200,3948594620,13720,13720,13720,13720,0
+20250714,160100,3948594620,13720,13720,13720,13720,0
+20250714,160000,3948594620,13720,13720,13720,13720,0
+20250714,155900,3948594620,13720,13720,13720,13720,0
+20250714,155800,3948594620,13720,13720,13720,13720,0
+20250714,155700,3948594620,13720,13720,13720,13720,0
+20250714,155600,3948594620,13720,13720,13720,13720,0
+20250714,155500,3948594620,13720,13720,13720,13720,0
+20250714,155400,3948594620,13720,13720,13720,13720,0
+20250714,155300,3948594620,13720,13720,13720,13720,0
+20250714,155200,3948594620,13720,13720,13720,13720,0
+20250714,155100,3948594620,13720,13720,13720,13720,0
+20250714,155000,3948594620,13720,13720,13720,13720,0
+20250714,154900,3948594620,13720,13720,13720,13720,0
+20250714,154800,3948594620,13720,13720,13720,13720,0
+20250714,154700,3948594620,13720,13720,13720,13720,0
+20250714,154600,3948594620,13720,13720,13720,13720,0
+20250714,154500,3948594620,13720,13720,13720,13720,0
+20250714,154400,3948594620,13720,13720,13720,13720,0
+20250714,154300,3948594620,13720,13720,13720,13720,2436
+20250714,154200,3948594620,13720,13720,13720,13720,0
+20250714,154100,3948594620,13720,13720,13720,13720,0
+20250714,154000,3948594620,13720,13720,13720,13720,0
+20250714,153900,3948594620,13720,13720,13720,13720,0
+20250714,153800,3948594620,13720,13720,13720,13720,0
+20250714,153700,3948594620,13720,13720,13720,13720,0
+20250714,153600,3948594620,13720,13720,13720,13720,0
+20250714,153500,3948594620,13720,13720,13720,13720,0
+20250714,153400,3948594620,13720,13720,13720,13720,0
+20250714,153300,3948594620,13720,13720,13720,13720,0
+20250714,153200,3948594620,13720,13720,13720,13720,0
+20250714,153100,3948594620,13720,13720,13720,13720,0
+20250714,153000,3948594620,13720,13720,13720,13720,2436
+20250714,152900,3915172700,13730,13730,13730,13730,0
+20250714,152800,3915172700,13730,13730,13730,13730,0
+20250714,152700,3915172700,13730,13730,13730,13730,0
+20250714,152600,3915172700,13730,13730,13730,13730,0
+20250714,152500,3915172700,13730,13730,13730,13730,0
+20250714,152400,3915172700,13730,13730,13730,13730,0
+20250714,152300,3915172700,13730,13730,13730,13730,0
+20250714,152200,3915172700,13730,13730,13730,13730,0
+20250714,152100,3915172700,13730,13730,13730,13730,0
+20250714,152000,3915172700,13730,13730,13730,13730,0
+20250714,151900,3915172700,13730,13790,13790,13730,1387
+20250714,151800,3896090210,13790,13780,13800,13770,543
+20250714,151700,3888605170,13780,13800,13800,13780,611
+20250714,151600,3880180180,13800,13800,13800,13800,1035
+20250714,151500,3865897180,13800,13810,13810,13800,5320
+20250714,151400,3792479250,13810,13810,13810,13800,114
+20250714,151300,3790905920,13800,13810,13810,13800,189
+20250714,151200,3788295990,13800,13810,13810,13800,1419
+20250714,151100,3768713680,13810,13800,13810,13800,280
+20250714,151000,3764849000,13810,13810,13810,13810,686
+20250714,150900,3755375340,13810,13820,13820,13810,236
+20250714,150800,3752116150,13820,13820,13820,13810,471
+20250714,150700,3745606980,13810,13800,13810,13800,40
+20250714,150600,3745054780,13800,13800,13810,13800,200
+20250714,150500,3742293780,13810,13800,13810,13800,697
+20250714,150400,3732675170,13800,13800,13800,13800,326
+20250714,150300,3728176370,13810,13820,13820,13800,1764
+20250714,150200,3703831830,13800,13800,13800,13800,2557
+20250714,150100,3668545230,13800,13810,13810,13800,128
+20250714,150000,3666778300,13810,13820,13830,13800,554
+20250714,145900,3659132270,13800,13830,13830,13800,512
+20250714,145800,3652066170,13830,13810,13830,13800,772
+20250714,145700,3641406620,13800,13800,13800,13800,917
+20250714,145600,3628752020,13800,13810,13810,13800,766
+20250714,145500,3618175565,13810,13810,13810,13810,200
+20250714,145400,3615413565,13810,13810,13820,13810,204
+20250714,145300,3612596285,13810,13810,13820,13800,77
+20250714,145200,3611533045,13810,13820,13820,13810,156
+20250714,145100,3609378520,13800,13820,13820,13800,153
+20250714,145000,3607266870,13820,13810,13820,13810,87
+20250714,144900,3606065390,13810,13820,13820,13810,12
+20250714,144800,3605899650,13810,13820,13820,13810,76
+20250714,144700,3604849680,13820,13820,13820,13820,333
+20250714,144600,3600247620,13820,13830,13830,13820,62
+20250714,144500,3599390180,13830,13840,13840,13830,21
+20250714,144400,3599099550,13830,13830,13830,13830,35
+20250714,144300,3598615500,13840,13840,13840,13840,0
+20250714,144200,3598615500,13840,13840,13840,13840,29
+20250714,144100,3598214140,13850,13820,13850,13820,249
+20250714,144000,3594769670,13820,13820,13825,13820,48
+20250714,143900,3594106305,13830,13830,13830,13830,0
+20250714,143800,3594106305,13830,13830,13830,13830,7
+20250714,143700,3594009495,13830,13850,13850,13830,130
+20250714,143600,3592211195,13850,13850,13850,13850,48
+20250714,143500,3591546395,13830,13840,13840,13830,193
+20250714,143400,3588876005,13840,13850,13850,13840,25
+20250714,143300,3588529805,13850,13870,13870,13850,357
+20250714,143200,3583582125,13870,13870,13870,13860,170
+20250714,143100,3581224925,13890,13850,13900,13850,727
+20250714,143000,3571136495,13820,13830,13830,13820,421
+20250714,142900,3565317065,13830,13840,13840,13830,170
+20250714,142800,3562965595,13840,13850,13850,13840,179
+20250714,142700,3560487245,13850,13860,13870,13830,83
+20250714,142600,3559337665,13870,13840,13870,13840,418
+20250714,142500,3553544485,13840,13810,13840,13810,63
+20250714,142400,3552672865,13810,13810,13810,13810,20
+20250714,142300,3552396665,13810,13810,13810,13810,238
+20250714,142200,3549109885,13810,13810,13810,13810,15
+20250714,142100,3548902735,13760,13820,13820,13760,15
+20250714,142000,3548695825,13840,13810,13840,13810,349
+20250714,141900,3543873885,13810,13750,13820,13740,1944
+20250714,141800,3517151515,13790,13770,13790,13750,75
+20250714,141700,3516117425,13740,13800,13800,13740,1431
+20250714,141600,3496441245,13800,13800,13800,13800,101
+20250714,141500,3495047445,13800,13810,13810,13800,31
+20250714,141400,3494619545,13810,13810,13810,13810,1
+20250714,141300,3494605735,13820,13800,13820,13800,209
+20250714,141200,3491719025,13800,13800,13800,13800,114
+20250714,141100,3490145825,13800,13790,13800,13770,40
+20250714,141000,3489594605,13790,13750,13790,13750,208
+20250714,140900,3486728595,13750,13750,13750,13750,5
+20250714,140800,3486659845,13740,13780,13780,13740,501
+20250714,140700,3479775965,13780,13780,13780,13780,147
+20250714,140600,3477750305,13790,13800,13800,13790,2
+20250714,140500,3477722715,13800,13750,13800,13750,147
+20250714,140400,3475694165,13760,13740,13760,13740,120
+20250714,140300,3474043025,13760,13760,13760,13760,0
+20250714,140200,3474043025,13760,13760,13760,13760,3
+20250714,140100,3474001745,13760,13750,13760,13750,20
+20250714,140000,3473726555,13760,13760,13760,13760,1
+20250714,135900,3473712795,13760,13770,13770,13760,371
+20250714,135800,3468606115,13760,13770,13770,13750,241
+20250714,135700,3465288435,13770,13740,13830,13740,1989
+20250714,135600,3437880105,13740,13710,13740,13710,175
+20250714,135500,3435477865,13680,13680,13680,13680,0
+20250714,135400,3435477865,13680,13660,13680,13660,238
+20250714,135300,3432223685,13650,13640,13650,13640,343
+20250714,135200,3427542055,13630,13620,13630,13620,1058
+20250714,135100,3413121915,13620,13600,13620,13590,203
+20250714,135000,3410361785,13600,13600,13600,13600,55
+20250714,134900,3409613785,13590,13600,13600,13590,318
+20250714,134800,3405290165,13600,13600,13600,13600,98
+20250714,134700,3403957365,13600,13600,13600,13600,305
+20250714,134600,3399809365,13600,13600,13600,13600,12
+20250714,134500,3399646165,13600,13600,13600,13600,13
+20250714,134400,3399469365,13590,13590,13590,13590,20
+20250714,134300,3399197565,13590,13590,13590,13590,100
+20250714,134200,3397838565,13590,13600,13630,13590,412
+20250714,134100,3392237595,13600,13630,13630,13600,2
+20250714,134000,3392210365,13600,13600,13600,13600,468
+20250714,133900,3385845565,13600,13600,13600,13600,95
+20250714,133800,3384553565,13600,13610,13610,13600,212
+20250714,133700,3381670315,13600,13600,13600,13600,21
+20250714,133600,3381384715,13600,13590,13600,13590,101
+20250714,133500,3380011475,13590,13570,13590,13570,210
+20250714,133400,3377157695,13560,13560,13560,13560,0
+20250714,133300,3377157695,13560,13560,13560,13560,28
+20250714,133200,3376778015,13560,13560,13560,13560,486
+20250714,133100,3370187855,13540,13540,13540,13530,1791
+20250714,133000,3345946035,13540,13550,13550,13540,495
+20250714,132900,3339243385,13560,13540,13560,13540,105
+20250714,132800,3337821585,13540,13550,13550,13540,151
+20250714,132700,3335776535,13550,13550,13550,13540,568
+20250714,132600,3328085445,13560,13550,13560,13550,68
+20250714,132500,3327163435,13550,13550,13550,13530,327
+20250714,132400,3322737565,13550,13560,13570,13540,732
+20250714,132300,3312821265,13560,13570,13580,13560,747
+20250714,132200,3302686665,13570,13570,13570,13570,609
+20250714,132100,3294422535,13570,13600,13600,13570,393
+20250714,132000,3289083955,13590,13600,13600,13590,209
+20250714,131900,3286243545,13590,13590,13590,13590,0
+20250714,131800,3286243545,13590,13610,13610,13590,714
+20250714,131700,3276532115,13610,13610,13610,13610,37
+20250714,131600,3276028545,13620,13620,13620,13620,42
+20250714,131500,3275456505,13620,13620,13620,13620,0
+20250714,131400,3275456505,13620,13590,13620,13590,138
+20250714,131300,3273579345,13590,13580,13590,13580,73
+20250714,131200,3272587975,13580,13580,13580,13560,35
+20250714,131100,3272112735,13580,13580,13580,13580,3
+20250714,131000,3272071995,13540,13540,13540,13540,50
+20250714,130900,3271394995,13540,13550,13550,13540,1483
+20250714,130800,3251314065,13540,13550,13550,13540,630
+20250714,130700,3242783575,13540,13580,13580,13540,950
+20250714,130600,3229902445,13580,13590,13590,13570,1122
+20250714,130500,3214668055,13590,13600,13600,13590,61
+20250714,130400,3213838965,13600,13610,13610,13600,399
+20250714,130300,3208410785,13610,13630,13630,13610,394
+20250714,130200,3203045215,13630,13620,13630,13610,970
+20250714,130100,3189826865,13620,13630,13630,13620,58
+20250714,130000,3189036825,13610,13620,13630,13610,102
+20250714,125900,3187648575,13600,13610,13610,13600,58
+20250714,125800,3186859375,13610,13620,13620,13610,102
+20250714,125700,3185470145,13620,13620,13620,13620,16
+20250714,125600,3185252225,13630,13630,13630,13630,1
+20250714,125500,3185238595,13600,13630,13630,13600,175
+20250714,125400,3182856325,13630,13630,13630,13630,1
+20250714,125300,3182842695,13600,13630,13630,13600,105
+20250714,125200,3181411665,13630,13600,13630,13600,23
+20250714,125100,3181098775,13600,13600,13600,13600,0
+20250714,125000,3181098775,13600,13600,13600,13600,685
+20250714,124900,3171782775,13590,13590,13590,13590,80
+20250714,124800,3170695575,13590,13580,13590,13580,60
+20250714,124700,3169880275,13570,13590,13590,13570,64
+20250714,124600,3169011165,13570,13570,13570,13570,15
+20250714,124500,3168807615,13580,13590,13590,13580,213
+20250714,124400,3165913565,13580,13590,13590,13580,313
+20250714,124300,3161661895,13580,13580,13580,13580,0
+20250714,124200,3161661895,13580,13590,13590,13580,176
+20250714,124100,3159271275,13590,13590,13590,13590,20
+20250714,124000,3158999475,13590,13590,13590,13570,20
+20250714,123900,3158727875,13570,13580,13580,13570,72
+20250714,123800,3157750815,13570,13570,13570,13570,1
+20250714,123700,3157737245,13570,13570,13580,13570,798
+20250714,123600,3146906185,13570,13570,13570,13570,20
+20250714,123500,3146634785,13580,13560,13580,13560,126
+20250714,123400,3144925625,13580,13580,13580,13560,650
+20250714,123300,3136098965,13580,13580,13580,13550,533
+20250714,123200,3128869945,13560,13550,13560,13545,303
+20250714,123100,3124764310,13550,13550,13550,13530,359
+20250714,123000,3119900060,13550,13550,13550,13530,497
+20250714,122900,3113166910,13530,13530,13540,13530,487
+20250714,122800,3106577590,13530,13530,13540,13530,1435
+20250714,122700,3087162010,13580,13540,13580,13530,1105
+20250714,122600,3072204340,13540,13540,13540,13540,107
+20250714,122500,3070755560,13530,13550,13550,13530,613
+20250714,122400,3062453530,13550,13590,13590,13550,89
+20250714,122300,3061245460,13590,13550,13590,13540,874
+20250714,122200,3049404010,13550,13570,13580,13550,789
+20250714,122100,3038704680,13560,13560,13560,13560,0
+20250714,122000,3038704680,13560,13570,13570,13560,170
+20250714,121900,3036399080,13570,13590,13660,13570,780
+20250714,121800,3025810380,13580,13580,13660,13570,523
+20250714,121700,3018709330,13560,13590,13590,13560,232
+20250714,121600,3015562070,13590,13630,13630,13550,527
+20250714,121500,3008410470,13640,13650,13710,13640,159
+20250714,121400,3006239750,13650,13620,13660,13620,523
+20250714,121300,2999112510,13620,13620,13640,13620,949
+20250714,121200,2986185310,13610,13570,13610,13550,605
+20250714,121100,2977958920,13530,13530,13530,13530,162
+20250714,121000,2975767060,13530,13540,13540,13510,1438
+20250714,120900,2956310250,13530,13550,13590,13530,396
+20250714,120800,2950944610,13550,13510,13550,13510,1031
+20250714,120700,2937009730,13480,13530,13550,13480,3125
+20250714,120600,2894816000,13520,13545,13550,13510,787
+20250714,120500,2884178280,13550,13550,13550,13530,756
+20250714,120400,2873946210,13550,13600,13600,13550,1148
+20250714,120300,2858366840,13590,13600,13600,13580,285
+20250714,120200,2854493200,13600,13630,13630,13600,3237
+20250714,120100,2810445790,13620,13650,13660,13620,680
+20250714,120000,2801175250,13650,13680,13680,13650,791
+20250714,115900,2790372520,13680,13700,13700,13680,432
+20250714,115800,2784461360,13700,13710,13710,13690,126
+20250714,115700,2782735380,13710,13690,13710,13680,133
+20250714,115600,2780915750,13680,13740,13740,13680,197
+20250714,115500,2778218260,13740,13700,13750,13700,712
+20250714,115400,2768462630,13700,13700,13710,13690,639
+20250714,115300,2759708890,13700,13740,13740,13700,1947
+20250714,115200,2733001170,13740,13750,13750,13740,231
+20250714,115100,2729826590,13750,13750,13750,13750,142
+20250714,115000,2727874090,13750,13760,13760,13740,430
+20250714,114900,2721964070,13750,13750,13750,13750,50
+20250714,114800,2721276570,13750,13750,13750,13750,89
+20250714,114700,2720052820,13750,13750,13750,13750,274
+20250714,114600,2716285320,13750,13780,13780,13750,1134
+20250714,114500,2700676950,13780,13770,13780,13770,186
+20250714,114400,2698115230,13770,13810,13810,13770,818
+20250714,114300,2686844850,13800,13790,13810,13780,207
+20250714,114200,2683989390,13790,13800,13800,13790,50
+20250714,114100,2683299420,13810,13820,13820,13810,5
+20250714,114000,2683230360,13760,13820,13820,13760,983
+20250714,113900,2669689280,13820,13780,13820,13770,2242
+20250714,113800,2638815030,13800,13800,13820,13770,1670
+20250714,113700,2615782030,13800,13830,13830,13800,2373
+20250714,113600,2583018360,13820,13850,13850,13820,1417
+20250714,113500,2563408490,13850,13860,13860,13850,105
+20250714,113400,2561953210,13860,13890,13890,13850,1278
+20250714,113300,2544231280,13890,13900,13910,13890,129
+20250714,113200,2542437810,13900,13900,13920,13880,618
+20250714,113100,2533851800,13900,13930,13930,13900,563
+20250714,113000,2526020660,13930,13920,13930,13910,274
+20250714,112900,2522208990,13920,13930,13930,13920,102
+20250714,112800,2520788140,13930,13920,13930,13920,10
+20250714,112700,2520648920,13920,13930,13940,13920,39
+20250714,112600,2520105700,13910,13930,13930,13910,614
+20250714,112500,2511557670,13940,13920,13940,13900,874
+20250714,112400,2499394670,13930,13930,13930,13910,515
+20250714,112300,2492226000,13930,13940,13940,13910,41
+20250714,112200,2491655500,13940,13930,13940,13910,644
+20250714,112100,2482679970,13940,13940,13940,13940,0
+20250714,112000,2482679970,13940,13950,13950,13900,65
+20250714,111900,2481774710,13950,13910,13950,13900,229
+20250714,111800,2478586650,13910,13910,13910,13900,538
+20250714,111700,2471104390,13910,13910,13910,13900,22
+20250714,111600,2470798380,13900,13900,13900,13900,7
+20250714,111500,2470701080,13890,13880,13890,13880,123
+20250714,111400,2468993610,13880,13890,13890,13880,125
+20250714,111300,2467258360,13890,13880,13890,13880,718
+20250714,111200,2457289030,13890,13890,13910,13890,592
+20250714,111100,2449065350,13890,13890,13890,13890,36
+20250714,111000,2448565310,13880,13880,13910,13880,284
+20250714,110900,2444622680,13890,13910,13910,13890,1727
+20250714,110800,2420621860,13910,13910,13920,13900,989
+20250714,110700,2406873020,13900,13940,13940,13900,9294
+20250714,110600,2277558300,13940,13980,13980,13940,6815
+20250714,110500,2182435350,13980,13980,13980,13980,218
+20250714,110400,2179387710,14000,14000,14000,14000,17
+20250714,110300,2179149710,14000,14010,14010,14000,101
+20250714,110200,2177735690,14000,14000,14000,14000,1188
+20250714,110100,2161103690,14000,14010,14010,13970,1042
+20250714,110000,2146531330,14020,14020,14020,14020,1
+20250714,105900,2146517310,14000,14000,14000,14000,10
+20250714,105800,2146377310,14010,14040,14040,14010,202
+20250714,105700,2143547260,14000,14000,14000,14000,29
+20250714,105600,2143141260,14000,14030,14030,14000,202
+20250714,105500,2140311990,14020,14040,14040,14020,41
+20250714,105400,2139736830,14040,14040,14040,14040,0
+20250714,105300,2139736830,14040,14040,14040,14040,207
+20250714,105200,2136830550,14030,14020,14030,14010,230
+20250714,105100,2133606700,14000,14030,14030,14000,340
+20250714,105000,2128845230,14030,14000,14030,14000,39
+20250714,104900,2128298650,13990,14000,14000,13990,46
+20250714,104800,2127655100,14000,14000,14000,14000,88
+20250714,104700,2126423100,14000,14000,14000,14000,262
+20250714,104600,2122755100,14000,14000,14000,14000,60
+20250714,104500,2121915100,13980,13980,13980,13980,100
+20250714,104400,2120517100,13980,13980,13980,13980,441
+20250714,104300,2114351920,13980,13980,14010,13980,526
+20250714,104200,2106998380,13980,13990,13990,13980,604
+20250714,104100,2098552710,13980,13980,14000,13980,170
+20250714,104000,2096175310,13980,14020,14040,13980,889
+20250714,103900,2083736450,14000,14000,14000,14000,45
+20250714,103800,2083106450,13990,14000,14000,13990,44
+20250714,103700,2082490780,13980,13990,13990,13980,257
+20250714,103600,2078896510,13990,13990,13990,13990,754
+20250714,103500,2068348050,13990,14000,14010,13990,1126
+20250714,103400,2052589840,14000,14010,14010,14000,22
+20250714,103300,2052281830,14000,14050,14050,14000,13
+20250714,103200,2052099280,14000,14050,14050,14000,686
+20250714,103100,2042488370,14050,14020,14050,14020,2
+20250714,103000,2042460300,14000,14020,14050,14000,447
+20250714,102900,2036202030,14050,14050,14050,14050,20
+20250714,102800,2035921030,14000,14000,14050,14000,776
+20250714,102700,2025056935,14000,14010,14020,14000,1904
+20250714,102600,1998397195,14010,14030,14030,14000,1597
+20250714,102500,1976027475,14000,14060,14060,13990,7030
+20250714,102400,1877451945,14060,14080,14080,14060,705
+20250714,102300,1867531545,14080,14070,14080,14070,151
+20250714,102200,1865406855,14080,14080,14080,14080,161
+20250714,102100,1863139975,14070,14090,14090,14070,447
+20250714,102000,1856844615,14100,14120,14120,14100,324
+20250714,101900,1852276195,14100,14150,14150,14100,434
+20250714,101800,1846155175,14100,14100,14120,14090,142
+20250714,101700,1844152965,14110,14150,14150,14100,337
+20250714,101600,1839400455,14150,14120,14150,14120,861
+20250714,101500,1827231505,14120,14100,14120,14100,164
+20250714,101400,1824919065,14100,14100,14100,14100,164
+20250714,101300,1822606665,14090,14090,14090,14090,133
+20250714,101200,1820732695,14090,14100,14100,14090,68
+20250714,101100,1819774565,14080,14080,14080,14080,68
+20250714,101000,1818817125,14100,14080,14100,14070,1158
+20250714,100900,1802523415,14070,14080,14080,14070,116
+20250714,100800,1800890785,14090,14070,14090,14070,75
+20250714,100700,1799834295,14070,14090,14100,14070,637
+20250714,100600,1790870605,14100,14100,14100,14100,45
+20250714,100500,1790236105,14100,14100,14100,14100,2
+20250714,100400,1790207905,14100,14100,14100,14070,169
+20250714,100300,1787829985,14070,14100,14100,14070,212
+20250714,100200,1784847055,14070,14110,14120,14070,846
+20250714,100100,1772941335,14150,14150,14150,14150,27
+20250714,100000,1772559285,14150,14150,14150,14150,4
+20250714,095900,1772502685,14150,14150,14150,14150,82
+20250714,095800,1771342385,14160,14160,14160,14160,6
+20250714,095700,1771257425,14160,14130,14160,14130,219
+20250714,095600,1768158245,14070,14080,14130,14070,138
+20250714,095500,1766215305,14080,14070,14130,14070,843
+20250714,095400,1754347035,14070,14070,14080,14070,621
+20250714,095300,1745608695,14090,14100,14100,14080,888
+20250714,095200,1733098475,14140,14140,14150,14140,106
+20250714,095100,1731599625,14140,14090,14150,14070,393
+20250714,095000,1726061485,14090,14110,14140,14070,1625
+20250714,094900,1703171965,14100,14110,14150,14100,491
+20250714,094800,1696235665,14120,14110,14120,14100,1312
+20250714,094700,1677722345,14120,14120,14150,14120,325
+20250714,094600,1673133315,14120,14160,14160,14110,841
+20250714,094500,1661248245,14180,14200,14200,14170,246
+20250714,094400,1657760145,14200,14190,14200,14190,144
+20250714,094300,1655716070,14180,14170,14180,14150,6087
+20250714,094200,1569517460,14170,14180,14180,14170,1527
+20250714,094100,1547879650,14180,14180,14190,14180,356
+20250714,094000,1542831250,14190,14220,14220,14180,1611
+20250714,093900,1519960790,14220,14240,14240,14220,213
+20250714,093800,1516929680,14210,14240,14240,14210,742
+20250714,093700,1506382030,14210,14220,14230,14210,1012
+20250714,093600,1491998860,14220,14240,14240,14220,322
+20250714,093500,1487414980,14240,14250,14250,14220,1072
+20250714,093400,1472162260,14250,14300,14300,14250,981
+20250714,093300,1458171570,14310,14300,14310,14280,786
+20250714,093200,1446933800,14300,14300,14330,14270,2985
+20250714,093100,1404269550,14330,14380,14390,14330,3042
+20250714,093000,1360584180,14380,14270,14560,14270,14226
+20250714,092900,1155649520,14250,14280,14290,14240,3513
+20250714,092800,1105550230,14290,14140,14300,14140,11490
+20250714,092700,942349470,14140,14090,14140,14080,286
+20250714,092600,938312160,14080,14130,14130,14080,282
+20250714,092500,934339710,14130,14140,14140,14080,445
+20250714,092400,928072220,14140,14080,14140,14080,310
+20250714,092300,923697990,14120,14080,14130,14070,1393
+20250714,092200,904068410,14100,14080,14100,14070,782
+20250714,092100,893063470,14080,14110,14110,14070,196
+20250714,092000,890302600,14110,14100,14120,14070,1346
+20250714,091900,871348810,14100,14120,14120,14090,652
+20250714,091800,862154350,14080,14080,14080,14080,88
+20250714,091700,860915310,14090,14090,14090,14090,149
+20250714,091600,858815900,14110,14100,14130,14080,1949
+20250714,091500,831322300,14100,14130,14130,14050,3819
+20250714,091400,777514720,14130,14150,14180,14090,4699
+20250714,091300,711147000,14160,14120,14160,14070,7534
+20250714,091200,604701020,14120,14100,14120,14070,3819
+20250714,091100,550838210,14120,14170,14170,14090,1810
+20250714,091000,525257500,14130,14120,14130,14060,4725
+20250714,090900,458545340,14120,14110,14200,14070,6647
+20250714,090800,364737250,14180,14020,14200,13970,2968
+20250714,090700,322876360,14020,14020,14020,13960,2913
+20250714,090600,282141180,14000,13970,14020,13970,901
+20250714,090500,269550220,14020,13980,14020,13970,765
+20250714,090400,258854630,13980,13980,14000,13980,755
+20250714,090300,248299230,14020,13970,14020,13960,1721
+20250714,090200,224244640,13960,13990,14020,13950,3102
+20250714,090100,180878470,13990,14020,14020,13910,6461
+20250714,090000,90760660,14020,14060,14180,14000,6460

444530/price/prices-20250701.csv

@@ -0,0 +1,9 @@
+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
+20250714,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13720,-490,5,-3.45,3950254740,283175,104.83,14060,14560,13480,18470,9950,14210,13949.97,0.00,0,-4158,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,856,-8.85,25.55,12,4.54,-1550.00,537.00,24500,20250321,-44.00,10150,20250407,35.17,24500,-44.00,20250321,10150,35.17,20250407,24500,-44.00,20250321,10150,35.17,20250407,4.30,Y,444530,500,31 억,,0,N,N,235,N,00,N
+20250714,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13800,-410,5,-2.89,3771970590,270236,100.04,14060,14560,13480,18470,9950,14210,13958.06,0.00,0,-2155,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,861,-8.90,25.70,12,4.33,-1550.00,537.00,24500,20250321,-43.67,10150,20250407,35.96,24500,-43.67,20250321,10150,35.96,20250407,24500,-43.67,20250321,10150,35.96,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13800,-410,5,-2.89,3491719025,249932,92.53,14060,14560,13480,18470,9950,14210,13970.68,0.00,0,-4645,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,861,-8.90,25.70,12,4.00,-1550.00,537.00,24500,20250321,-43.67,10150,20250407,35.96,24500,-43.67,20250321,10150,35.96,20250407,24500,-43.67,20250321,10150,35.96,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,131238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,-650,5,-4.57,3272166995,233820,86.56,14060,14560,13480,18470,9950,14210,13994.38,0.00,0,-4366,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,846,-8.75,25.25,12,3.75,-1550.00,537.00,24500,20250321,-44.65,10150,20250407,33.60,24500,-44.65,20250321,10150,33.60,20250407,24500,-44.65,20250321,10150,33.60,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,121234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13590,-620,5,-4.36,2979249110,212236,78.57,14060,14560,13480,18470,9950,14210,14037.44,0.00,0,-4431,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,848,-8.77,25.31,12,3.40,-1550.00,537.00,24500,20250321,-44.53,10150,20250407,33.89,24500,-44.53,20250321,10150,33.89,20250407,24500,-44.53,20250321,10150,33.89,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,111235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13910,-300,5,-2.11,2455024960,174022,64.42,14060,14560,13880,18470,9950,14210,14107.56,0.00,0,-7548,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,868,-8.97,25.90,12,2.79,-1550.00,537.00,24500,20250321,-43.22,10150,20250407,37.04,24500,-43.22,20250321,10150,37.04,20250407,24500,-43.22,20250321,10150,37.04,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14100,-110,5,-0.77,1819788665,128582,47.60,14060,14560,13910,18470,9950,14210,14152.75,0.00,0,3344,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,880,-9.10,26.26,12,2.06,-1550.00,537.00,24500,20250321,-42.45,10150,20250407,38.92,24500,-42.45,20250321,10150,38.92,20250407,24500,-42.45,20250321,10150,38.92,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N
+20250714,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,-90,5,-0.63,576555590,41052,15.20,14060,14200,13910,18470,9950,14210,14044.52,0.00,0,-3760,15083,14646,14403,13966,13723,14525,13845,31,4260,500,8810,10,1,6241227,881,-9.11,26.29,12,0.66,-1550.00,537.00,24500,20250321,-42.37,10150,20250407,39.11,24500,-42.37,20250321,10150,39.11,20250407,24500,-42.37,20250321,10150,39.11,20250407,4.30,Y,444530,500,31 억,,0,N,N,82,N,00,N

444530/shorts/shorts-20250601.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250630,41431,6241227,578791070,87189941190,0.66
+20250627,41301,6241227,598038480,90372966960,0.66
+20250626,35521,6241227,510791980,89748844260,0.57
+20250625,40951,6241227,624502750,95178711750,0.66
+20250624,40693,6241227,638880100,97987263900,0.65
 20250623,37703,6241227,623230590,103167482310,0.60
 20250620,35780,6241227,607902200,106038446730,0.57
 20250619,33946,6241227,578779300,106412920350,0.54

444530/shorts/shorts-20250701.csv

@@ -0,0 +1,9 @@
+stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250710,45119,6241227,661895730,91558800090,0.72
+20250709,55213,6241227,791754420,89499195180,0.88
+20250708,41779,6241227,596604120,89124721560,0.67
+20250707,41403,6241227,604483800,91121914200,0.66
+20250704,40569,6241227,564314790,86815467570,0.65
+20250703,39540,6241227,528649800,83445204990,0.63
+20250702,41646,6241227,550976580,82571433210,0.67
+20250701,41546,6241227,593692340,89187133830,0.67