Add accumulated files

000890/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,440,445,450,436,857908,379292901,00,0.00,N,5,-9,
+20250326,449,509,520,431,4205580,2056494044,00,0.00,N,5,-55,
+20250325,504,502,518,494,2656748,1343199810,00,0.00,N,2,2,
+20250324,502,465,510,460,4321152,2136027180,00,0.00,N,2,40,
 20250321,462,445,480,440,1917734,890428654,00,0.00,N,2,20,
 20250320,442,444,445,439,197599,87454785,00,0.00,N,5,-1,
 20250319,443,443,445,439,138157,60966121,00,0.00,N,3,0,

000890/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,445,5,2,-4739,42588,-37849,-2,19,-17,426468,87103,300,190,39,0,431207,44515,38149,192,20,17
+20250327,440,-9,5,3299,53507,-56774,1,24,-25,733295,124295,83,324,55,0,729996,70788,56857,323,31,25
+20250326,449,-55,5,-576734,422978,100238,-288,209,51,3239504,812098,100254,1578,400,51,3816238,389120,16,1865,191,0
+20250325,504,2,2,-73714,57944,-113,-37,29,0,2335709,302531,0,1181,153,0,2409423,244587,113,1218,123,0
+20250324,502,40,2,214728,-224980,4,106,-111,0,3916510,392339,4,1937,193,0,3701782,617319,0,1831,304,0
 20250321,462,20,2,141104,-140781,-323,67,-67,0,1630593,287120,21,757,134,0,1489489,427901,344,690,200,0
 20250320,442,-1,5,25991,-26057,66,12,-12,0,194701,2806,92,86,1,0,168710,28863,26,75,13,0
 20250319,443,0,3,26101,-26184,15,12,-12,0,128797,9261,31,57,4,0,102696,35445,16,45,16,0

000890/min/candle-20250324.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183200,2124162363,502,502,502,502,37661
+20250324,183100,2124162363,502,502,502,502,0
+20250324,183000,2124162363,502,502,502,502,0
+20250324,182900,2124162363,502,502,502,502,0
+20250324,182800,2124162363,502,502,502,502,0
+20250324,182700,2124162363,502,502,502,502,0
+20250324,182600,2124162363,502,502,502,502,0
+20250324,182500,2124162363,502,502,502,502,0
+20250324,182400,2124162363,502,502,502,502,0
+20250324,182300,2124162363,502,502,502,502,0
+20250324,182200,2124162363,502,502,502,502,0
+20250324,182100,2124162363,502,502,502,502,0
+20250324,182000,2124162363,502,502,502,502,0
+20250324,181900,2124162363,502,502,502,502,0
+20250324,181800,2124162363,502,502,502,502,0
+20250324,181700,2124162363,502,502,502,502,0
+20250324,181600,2124162363,502,502,502,502,0
+20250324,181500,2124162363,502,502,502,502,0
+20250324,181400,2124162363,502,502,502,502,0
+20250324,181300,2124162363,502,502,502,502,0
+20250324,181200,2124162363,502,502,502,502,0
+20250324,181100,2124162363,502,502,502,502,0
+20250324,181000,2124162363,502,502,502,502,0
+20250324,180900,2124162363,502,502,502,502,0
+20250324,180800,2124162363,502,502,502,502,0
+20250324,180700,2124162363,502,502,502,502,0
+20250324,180600,2124162363,502,502,502,502,0
+20250324,180500,2124162363,502,502,502,502,0
+20250324,180400,2124162363,502,502,502,502,0
+20250324,180300,2124162363,502,502,502,502,0
+20250324,180200,2124162363,502,502,502,502,37661
+20250324,180100,2124162363,502,502,502,502,0
+20250324,180000,2124162363,502,502,502,502,0
+20250324,175900,2124162363,502,502,502,502,0
+20250324,175800,2124162363,502,502,502,502,0
+20250324,175700,2124162363,502,502,502,502,0
+20250324,175600,2124162363,502,502,502,502,0
+20250324,175500,2124162363,502,502,502,502,0
+20250324,175400,2124162363,502,502,502,502,0
+20250324,175300,2124162363,502,502,502,502,0
+20250324,175200,2124162363,502,502,502,502,0
+20250324,175100,2124162363,502,502,502,502,0
+20250324,175000,2124162363,502,502,502,502,0
+20250324,174900,2124162363,502,502,502,502,0
+20250324,174800,2124162363,502,502,502,502,0
+20250324,174700,2124162363,502,502,502,502,0
+20250324,174600,2124162363,502,502,502,502,0
+20250324,174500,2124162363,502,502,502,502,0
+20250324,174400,2124162363,502,502,502,502,0
+20250324,174300,2124162363,502,502,502,502,0
+20250324,174200,2124162363,502,502,502,502,0
+20250324,174100,2124162363,502,502,502,502,0
+20250324,174000,2124162363,502,502,502,502,0
+20250324,173900,2124162363,502,502,502,502,0
+20250324,173800,2124162363,502,502,502,502,0
+20250324,173700,2124162363,502,502,502,502,0
+20250324,173600,2124162363,502,502,502,502,0
+20250324,173500,2124162363,502,502,502,502,0
+20250324,173400,2124162363,502,502,502,502,0
+20250324,173300,2124162363,502,502,502,502,0
+20250324,173200,2124162363,502,502,502,502,37661
+20250324,173100,2124162363,502,502,502,502,0
+20250324,173000,2124162363,502,502,502,502,0
+20250324,172900,2124162363,502,502,502,502,0
+20250324,172800,2124162363,502,502,502,502,0
+20250324,172700,2124162363,502,502,502,502,0
+20250324,172600,2124162363,502,502,502,502,0
+20250324,172500,2124162363,502,502,502,502,0
+20250324,172400,2124162363,502,502,502,502,0
+20250324,172300,2124162363,502,502,502,502,0
+20250324,172200,2124162363,502,502,502,502,0
+20250324,172100,2124162363,502,502,502,502,0
+20250324,172000,2124162363,502,502,502,502,0
+20250324,171900,2124162363,502,502,502,502,0
+20250324,171800,2124162363,502,502,502,502,0
+20250324,171700,2124162363,502,502,502,502,0
+20250324,171600,2124162363,502,502,502,502,0
+20250324,171500,2124162363,502,502,502,502,0
+20250324,171400,2124162363,502,502,502,502,0
+20250324,171300,2124162363,502,502,502,502,0
+20250324,171200,2124162363,502,502,502,502,0
+20250324,171100,2124162363,502,502,502,502,0
+20250324,171000,2124162363,502,502,502,502,0
+20250324,170900,2124162363,502,502,502,502,0
+20250324,170800,2124162363,502,502,502,502,0
+20250324,170700,2124162363,502,502,502,502,0
+20250324,170600,2124162363,502,502,502,502,0
+20250324,170500,2124162363,502,502,502,502,0
+20250324,170400,2124162363,502,502,502,502,0
+20250324,170300,2124162363,502,502,502,502,0
+20250324,170200,2124162363,502,502,502,502,37661
+20250324,170100,2124162363,502,502,502,502,0
+20250324,170000,2124162363,502,502,502,502,0
+20250324,165900,2124162363,502,502,502,502,0
+20250324,165800,2124162363,502,502,502,502,0
+20250324,165700,2124162363,502,502,502,502,0
+20250324,165600,2124162363,502,502,502,502,0
+20250324,165500,2124162363,502,502,502,502,0
+20250324,165400,2124162363,502,502,502,502,0
+20250324,165300,2124162363,502,502,502,502,0
+20250324,165200,2124162363,502,502,502,502,0
+20250324,165100,2124162363,502,502,502,502,0
+20250324,165000,2124162363,502,502,502,502,0
+20250324,164900,2124162363,502,502,502,502,0
+20250324,164800,2124162363,502,502,502,502,0
+20250324,164700,2124162363,502,502,502,502,0
+20250324,164600,2124162363,502,502,502,502,0
+20250324,164500,2124162363,502,502,502,502,0
+20250324,164400,2124162363,502,502,502,502,0
+20250324,164300,2124162363,502,502,502,502,0
+20250324,164200,2124162363,502,502,502,502,0
+20250324,164100,2124162363,502,502,502,502,0
+20250324,164000,2124162363,502,502,502,502,0
+20250324,163900,2124162363,502,502,502,502,0
+20250324,163800,2124162363,502,502,502,502,0
+20250324,163700,2124162363,502,502,502,502,0
+20250324,163600,2124162363,502,502,502,502,0
+20250324,163500,2124162363,502,502,502,502,0
+20250324,163400,2124162363,502,502,502,502,0
+20250324,163300,2124162363,502,502,502,502,0
+20250324,163200,2124162363,502,502,502,502,37661
+20250324,163100,2124162363,502,502,502,502,0
+20250324,163000,2124162363,502,502,502,502,0
+20250324,162900,2124162363,502,502,502,502,0
+20250324,162800,2124162363,502,502,502,502,0
+20250324,162700,2124162363,502,502,502,502,0
+20250324,162600,2124162363,502,502,502,502,0
+20250324,162500,2124162363,502,502,502,502,0
+20250324,162400,2124162363,502,502,502,502,0
+20250324,162300,2124162363,502,502,502,502,0
+20250324,162200,2124162363,502,502,502,502,0
+20250324,162100,2124162363,502,502,502,502,0
+20250324,162000,2124162363,502,502,502,502,0
+20250324,161900,2124162363,502,502,502,502,0
+20250324,161800,2124162363,502,502,502,502,0
+20250324,161700,2124162363,502,502,502,502,0
+20250324,161600,2124162363,502,502,502,502,0
+20250324,161500,2124162363,502,502,502,502,0
+20250324,161400,2124162363,502,502,502,502,0
+20250324,161300,2124162363,502,502,502,502,0
+20250324,161200,2124162363,502,502,502,502,0
+20250324,161100,2124162363,502,502,502,502,0
+20250324,161000,2124162363,502,502,502,502,0
+20250324,160900,2124162363,502,502,502,502,0
+20250324,160800,2124162363,502,502,502,502,0
+20250324,160700,2124162363,502,502,502,502,0
+20250324,160600,2124162363,502,502,502,502,0
+20250324,160500,2124162363,502,502,502,502,0
+20250324,160400,2124162363,502,502,502,502,0
+20250324,160300,2124162363,502,502,502,502,0
+20250324,160200,2124162363,502,502,502,502,37661
+20250324,160100,2124162363,502,502,502,502,0
+20250324,160000,2124162363,502,502,502,502,0
+20250324,155900,2124162363,502,502,502,502,0
+20250324,155800,2124162363,502,502,502,502,0
+20250324,155700,2124162363,502,502,502,502,0
+20250324,155600,2124162363,502,502,502,502,0
+20250324,155500,2124162363,502,502,502,502,0
+20250324,155400,2124162363,502,502,502,502,0
+20250324,155300,2124162363,502,502,502,502,0
+20250324,155200,2124162363,502,502,502,502,0
+20250324,155100,2124162363,502,502,502,502,0
+20250324,155000,2124162363,502,502,502,502,0
+20250324,154900,2124162363,502,502,502,502,0
+20250324,154800,2124162363,502,502,502,502,0
+20250324,154700,2124162363,502,502,502,502,0
+20250324,154600,2124162363,502,502,502,502,0
+20250324,154500,2124162363,502,502,502,502,0
+20250324,154400,2124162363,502,502,502,502,0
+20250324,154300,2124162363,502,502,502,502,0
+20250324,154200,2124162363,502,502,502,502,0
+20250324,154100,2124162363,502,502,502,502,0
+20250324,154000,2124162363,502,502,502,502,0
+20250324,153900,2124162363,502,502,502,502,0
+20250324,153800,2124162363,502,502,502,502,0
+20250324,153700,2124162363,502,502,502,502,0
+20250324,153600,2124162363,502,502,502,502,0
+20250324,153500,2124162363,502,502,502,502,0
+20250324,153400,2124162363,502,502,502,502,0
+20250324,153300,2124162363,502,502,502,502,0
+20250324,153200,2124162363,502,502,502,502,37661
+20250324,153100,2124162363,502,502,502,502,0
+20250324,153000,2124162363,502,502,502,502,37661
+20250324,152900,2105256541,502,502,502,502,0
+20250324,152800,2105256541,502,502,502,502,0
+20250324,152700,2105256541,502,502,502,502,0
+20250324,152600,2105256541,502,502,502,502,0
+20250324,152500,2105256541,502,502,502,502,0
+20250324,152400,2105256541,502,502,502,502,0
+20250324,152300,2105256541,502,502,502,502,0
+20250324,152200,2105256541,502,502,502,502,0
+20250324,152100,2105256541,502,502,502,502,0
+20250324,152000,2105256541,502,502,502,502,0
+20250324,151900,2105256541,502,502,502,499,15868
+20250324,151800,2097322044,502,502,502,500,28089
+20250324,151700,2083236334,502,503,503,502,5534
+20250324,151600,2080457733,503,503,503,502,1781
+20250324,151500,2079561940,503,503,504,503,15386
+20250324,151400,2071822780,504,504,504,502,12871
+20250324,151300,2065352341,505,505,505,503,1371
+20250324,151200,2064661809,503,504,505,503,3083
+20250324,151100,2063108917,504,506,506,503,8897
+20250324,151000,2058622695,505,504,506,501,54145
+20250324,150900,2031293209,501,503,504,501,11592
+20250324,150800,2025457237,501,500,503,500,27947
+20250324,150700,2011432593,501,501,502,500,23925
+20250324,150600,1999423895,499,499,500,499,2700
+20250324,150500,1998075021,501,501,501,499,26033
+20250324,150400,1985069106,503,503,504,500,11118
+20250324,150300,1979488987,503,500,503,499,3845
+20250324,150200,1977565101,499,499,501,498,21526
+20250324,150100,1966820499,501,501,503,499,26457
+20250324,150000,1953542894,501,496,501,496,30256
+20250324,145900,1938494231,497,502,504,496,85670
+20250324,145800,1895796345,501,509,509,501,119450
+20250324,145700,1835421058,507,508,510,505,146854
+20250324,145600,1760642679,505,506,509,505,47873
+20250324,145500,1736360825,505,504,506,503,15860
+20250324,145400,1728353740,503,508,508,503,27076
+20250324,145300,1714692510,506,507,509,503,49051
+20250324,145200,1689874031,507,506,508,504,22647
+20250324,145100,1678405446,505,507,509,504,75195
+20250324,145000,1640248669,505,504,507,503,63838
+20250324,144900,1607932063,504,501,504,500,24283
+20250324,144800,1595726289,501,502,503,501,40642
+20250324,144700,1575345563,503,502,503,502,11350
+20250324,144600,1569642331,504,504,505,501,20599
+20250324,144500,1559280401,505,503,506,501,117250
+20250324,144400,1500073186,503,499,505,498,156162
+20250324,144300,1421738456,498,499,499,498,44678
+20250324,144200,1399462174,499,498,499,497,133620
+20250324,144100,1332849869,498,492,499,492,75515
+20250324,144000,1295316338,491,492,492,491,31
+20250324,143900,1295301116,492,492,493,492,531
+20250324,143800,1295039853,493,492,493,492,211
+20250324,143700,1294936030,493,493,493,493,0
+20250324,143600,1294936030,493,491,493,491,6051
+20250324,143500,1291956670,491,491,491,491,384
+20250324,143400,1291768126,491,491,491,491,0
+20250324,143300,1291768126,491,491,491,491,0
+20250324,143200,1291768126,491,491,491,491,13177
+20250324,143100,1285298219,490,490,490,490,56
+20250324,143000,1285270779,490,490,490,490,1
+20250324,142900,1285270289,491,491,491,491,11
+20250324,142800,1285264888,491,491,491,491,2311
+20250324,142700,1284130187,492,492,492,492,100
+20250324,142600,1284080987,493,493,493,493,0
+20250324,142500,1284080987,493,493,493,493,0
+20250324,142400,1284080987,493,490,493,490,8221
+20250324,142300,1280052694,489,490,490,489,1637
+20250324,142200,1279251189,490,491,491,490,27870
+20250324,142100,1265592779,493,493,493,493,508
+20250324,142000,1265342335,493,493,493,493,1
+20250324,141900,1265341842,493,493,493,493,3
+20250324,141800,1265340363,493,493,493,493,0
+20250324,141700,1265340363,493,490,493,490,3301
+20250324,141600,1263722870,492,492,492,492,4001
+20250324,141500,1261754378,490,490,490,490,1
+20250324,141400,1261753888,490,492,492,490,2280
+20250324,141300,1260636684,492,493,493,492,215
+20250324,141200,1260530903,492,491,492,490,25000
+20250324,141100,1248262989,491,493,493,491,1910
+20250324,141000,1247325159,493,491,493,491,2
+20250324,140900,1247324175,492,492,492,492,78
+20250324,140800,1247285799,492,492,492,492,11
+20250324,140700,1247280387,492,491,492,491,39
+20250324,140600,1247261217,492,492,492,492,0
+20250324,140500,1247261217,492,492,492,492,1898
+20250324,140400,1246327401,493,493,493,492,1077
+20250324,140300,1245797440,493,493,493,493,118
+20250324,140200,1245739266,495,494,495,494,11
+20250324,140100,1245733831,495,494,495,494,6001
+20250324,140000,1242763770,490,492,494,490,30011
+20250324,135900,1228056561,491,495,495,491,6818
+20250324,135800,1224706777,493,494,494,493,870
+20250324,135700,1224277492,494,496,496,494,2038
+20250324,135600,1223270684,496,496,496,496,44
+20250324,135500,1223248860,496,494,496,494,627
+20250324,135400,1222938720,496,496,496,496,229
+20250324,135300,1222825136,496,496,496,496,291
+20250324,135200,1222680800,496,496,496,495,1012
+20250324,135100,1222179858,496,496,496,496,2716
+20250324,135000,1220832722,495,495,496,494,3346
+20250324,134900,1219174772,495,493,495,493,9084
+20250324,134800,1214688647,493,493,493,493,7
+20250324,134700,1214685196,493,493,493,493,617
+20250324,134600,1214381015,493,493,493,493,295
+20250324,134500,1214235580,493,492,493,492,1745
+20250324,134400,1213376999,492,491,492,491,949
+20250324,134300,1212910589,492,491,492,491,432
+20250324,134200,1212698476,489,490,491,489,12519
+20250324,134100,1206574346,490,491,491,490,3746
+20250324,134000,1204738770,491,492,492,490,4134
+20250324,133900,1202712770,491,491,491,491,365
+20250324,133800,1202533555,492,490,492,490,25
+20250324,133700,1202521303,492,491,492,490,5001
+20250324,133600,1200070711,492,492,492,492,0
+20250324,133500,1200070711,492,491,492,491,1899
+20250324,133400,1199138301,492,491,492,491,201
+20250324,133300,1199039411,492,492,492,492,0
+20250324,133200,1199039411,492,492,492,490,1321
+20250324,133100,1198391709,493,493,493,490,827
+20250324,133000,1197984529,493,492,493,492,61
+20250324,132900,1197954467,493,493,493,493,6
+20250324,132800,1197951509,493,493,493,490,361
+20250324,132700,1197774136,493,491,493,491,6298
+20250324,132600,1194676392,491,490,491,490,41
+20250324,132500,1194656291,490,490,490,489,23
+20250324,132400,1194645041,491,488,491,486,126
+20250324,132300,1194583566,486,490,490,486,26110
+20250324,132200,1181844126,490,491,492,490,9783
+20250324,132100,1177048446,492,491,492,491,910
+20250324,132000,1176600743,491,491,491,490,6110
+20250324,131900,1173601600,491,491,493,491,11
+20250324,131800,1173596197,491,493,493,491,5883
+20250324,131700,1170706220,492,494,494,492,2770
+20250324,131600,1169343375,491,493,495,491,7523
+20250324,131500,1165648306,493,496,497,493,13891
+20250324,131400,1158792076,496,496,496,496,223
+20250324,131300,1158681468,497,497,498,497,9
+20250324,131200,1158676994,498,494,498,494,5781
+20250324,131100,1155816439,494,494,494,494,1651
+20250324,131000,1155000845,494,495,497,494,4572
+20250324,130900,1152741605,498,499,500,496,33780
+20250324,130800,1135885645,499,498,500,498,21919
+20250324,130700,1124949054,498,499,499,494,14002
+20250324,130600,1117977501,499,498,499,497,23694
+20250324,130500,1106164999,494,493,499,492,32111
+20250324,130400,1090254076,493,491,495,491,7418
+20250324,130300,1086597937,491,490,492,490,1381
+20250324,130200,1085920360,490,495,495,490,11012
+20250324,130100,1080505854,496,495,496,495,2488
+20250324,130000,1079274292,496,495,496,494,3378
+20250324,125900,1077602183,495,494,496,492,13529
+20250324,125800,1070908559,494,495,497,494,5626
+20250324,125700,1068124651,497,495,498,494,13956
+20250324,125600,1061194117,497,496,497,496,2970
+20250324,125500,1059718929,496,495,497,494,3687
+20250324,125400,1057892707,495,495,497,495,5230
+20250324,125300,1055300462,495,492,497,492,18831
+20250324,125200,1045992442,492,501,501,492,31681
+20250324,125100,1030274762,501,499,502,497,34058
+20250324,125000,1013258977,499,501,503,497,70481
+20250324,124900,977951819,501,500,507,500,152577
+20250324,124800,901024142,498,499,500,495,73179
+20250324,124700,864525900,500,497,500,495,106647
+20250324,124600,811400793,496,492,498,489,45767
+20250324,124500,788763597,492,489,492,487,150535
+20250324,124400,715322643,487,485,488,485,32978
+20250324,124300,699261090,485,486,486,485,7242
+20250324,124200,695743478,487,486,487,486,5677
+20250324,124100,692984141,487,487,488,487,4890
+20250324,124000,690599803,488,486,488,486,505
+20250324,123900,690354351,485,485,485,485,100
+20250324,123800,690305851,485,486,486,485,4200
+20250324,123700,688264653,486,487,488,486,210
+20250324,123600,688162385,484,487,489,484,4114
+20250324,123500,686159147,487,485,490,485,20450
+20250324,123400,676156688,484,484,484,484,1208
+20250324,123300,675572016,484,484,484,484,200
+20250324,123200,675475216,483,484,484,483,3739
+20250324,123100,673667315,483,483,483,483,23
+20250324,123000,673656206,484,484,485,484,120
+20250324,122900,673598116,485,483,485,483,3829
+20250324,122800,671741209,484,484,484,484,0
+20250324,122700,671741209,484,484,484,484,1000
+20250324,122600,671257209,484,484,484,484,0
+20250324,122500,671257209,484,484,484,484,0
+20250324,122400,671257209,484,484,484,484,0
+20250324,122300,671257209,484,484,484,484,0
+20250324,122200,671257209,484,483,484,483,300
+20250324,122100,671112011,484,484,484,484,14410
+20250324,122000,664137571,484,484,484,484,501
+20250324,121900,663895087,484,484,484,484,10
+20250324,121800,663890247,483,482,483,482,219
+20250324,121700,663784578,482,482,482,482,1
+20250324,121600,663784096,484,484,484,484,396
+20250324,121500,663592432,484,484,484,484,0
+20250324,121400,663592432,484,484,484,484,0
+20250324,121300,663592432,484,484,484,484,47
+20250324,121200,663569684,484,484,484,484,2995
+20250324,121100,662120104,484,484,484,484,0
+20250324,121000,662120104,484,483,484,479,13246
+20250324,120900,655760415,484,484,485,484,260
+20250324,120800,655634565,485,487,488,485,9369
+20250324,120700,651075121,487,485,488,485,20891
+20250324,120600,640914004,485,485,485,484,23
+20250324,120500,640902869,484,483,485,483,398
+20250324,120400,640709908,483,483,485,482,5058
+20250324,120300,638259880,483,479,485,479,8819
+20250324,120200,634008866,479,480,480,479,418
+20250324,120100,633808603,480,481,481,480,30
+20250324,120000,633794183,481,480,481,480,22
+20250324,115900,633783602,479,480,480,479,3446
+20250324,115800,632130290,480,480,480,480,1
+20250324,115700,632129810,478,480,480,478,1321
+20250324,115600,631498321,480,480,480,480,1
+20250324,115500,631497841,479,480,481,479,11
+20250324,115400,631492558,481,480,481,480,1162
+20250324,115300,630934797,480,480,481,480,9766
+20250324,115200,626240793,479,478,479,478,2776
+20250324,115100,624911864,479,479,479,479,8
+20250324,115000,624908032,479,477,479,477,2
+20250324,114900,624907076,479,478,479,478,3006
+20250324,114800,623470202,478,478,478,478,0
+20250324,114700,623470202,478,478,478,478,0
+20250324,114600,623470202,478,475,478,475,2
+20250324,114500,623469249,477,476,478,471,21964
+20250324,114400,613072269,477,475,477,474,134
+20250324,114300,613008614,475,475,475,475,216
+20250324,114200,612906014,477,477,477,477,5
+20250324,114100,612903629,477,475,477,475,438
+20250324,114000,612695523,477,478,478,477,61
+20250324,113900,612666425,478,477,479,477,2602
+20250324,113800,611425268,477,476,477,475,2877
+20250324,113700,610058467,477,480,480,476,1345
+20250324,113600,609417464,479,480,480,479,19
+20250324,113500,609408362,477,477,477,477,307
+20250324,113400,609261923,476,480,480,476,3434
+20250324,113300,607627226,476,482,482,475,9075
+20250324,113200,603286333,482,485,485,478,4562
+20250324,113100,601096389,486,474,498,474,128015
+20250324,113000,538435483,473,473,473,473,308
+20250324,112900,538289799,473,473,473,473,976
+20250324,112800,537828151,473,473,473,473,0
+20250324,112700,537828151,473,473,473,473,0
+20250324,112600,537828151,473,473,473,473,4
+20250324,112500,537826259,473,473,473,473,1360
+20250324,112400,537182979,474,474,474,474,232
+20250324,112300,537073011,475,474,475,474,2016
+20250324,112200,536117426,475,476,476,475,2554
+20250324,112100,534902776,476,474,476,474,3
+20250324,112000,534901352,476,476,476,476,5
+20250324,111900,534898972,474,474,474,474,308
+20250324,111800,534752980,474,474,474,474,864
+20250324,111700,534343444,474,474,474,474,31
+20250324,111600,534328750,474,473,474,473,104
+20250324,111500,534279529,473,474,474,473,2124
+20250324,111400,533273743,475,475,475,475,1055
+20250324,111300,532772618,475,475,475,475,1000
+20250324,111200,532297618,474,474,474,474,4276
+20250324,111100,530270794,474,474,474,474,0
+20250324,111000,530270794,474,473,474,473,501
+20250324,110900,530033321,474,474,474,474,10
+20250324,110800,530028581,474,474,474,474,0
+20250324,110700,530028581,474,474,474,474,13
+20250324,110600,530022419,474,474,474,474,2
+20250324,110500,530021471,474,474,474,474,139
+20250324,110400,529955585,474,474,474,473,14
+20250324,110300,529948957,473,472,473,472,4402
+20250324,110200,527866821,473,473,473,473,0
+20250324,110100,527866821,473,473,473,472,2020
+20250324,110000,526913361,474,474,474,474,1
+20250324,105900,526912887,474,475,475,474,152
+20250324,105800,526840788,475,475,475,475,1
+20250324,105700,526840313,472,472,472,472,508
+20250324,105600,526600537,472,475,475,472,718
+20250324,105500,526261438,474,474,474,473,605
+20250324,105400,525975073,475,476,476,475,5300
+20250324,105300,523452473,476,472,476,472,5278
+20250324,105200,520943705,472,472,472,472,308
+20250324,105100,520798329,472,472,472,472,309
+20250324,105000,520652481,472,475,475,472,12085
+20250324,104900,514939802,476,476,476,476,0
+20250324,104800,514939802,476,476,476,476,35
+20250324,104700,514923142,476,476,476,476,100
+20250324,104600,514875542,475,475,475,475,1026
+20250324,104500,514388192,475,474,475,474,2423
+20250324,104400,513237575,474,475,475,474,17
+20250324,104300,513229512,476,476,476,476,0
+20250324,104200,513229512,476,476,476,476,0
+20250324,104100,513229512,476,476,476,476,0
+20250324,104000,513229512,476,476,476,476,1
+20250324,103900,513229036,476,473,476,473,309
+20250324,103800,513082876,473,473,476,473,1279
+20250324,103700,512477828,474,475,476,473,15423
+20250324,103600,505167926,475,475,475,474,2159
+20250324,103500,504143245,476,477,477,476,4141
+20250324,103400,502170338,478,478,478,478,1058
+20250324,103300,501664614,479,479,479,479,0
+20250324,103200,501664614,479,478,479,478,287
+20250324,103100,501527397,478,478,478,478,308
+20250324,103000,501380173,478,478,478,478,2340
+20250324,102900,500261653,478,478,478,478,341
+20250324,102800,500098655,478,478,478,478,1110
+20250324,102700,499568075,479,479,479,479,113
+20250324,102600,499513948,479,479,479,479,11
+20250324,102500,499508679,479,479,479,479,1010
+20250324,102400,499024889,479,479,479,479,125
+20250324,102300,498965014,479,479,479,478,12
+20250324,102200,498959267,479,479,479,479,1
+20250324,102100,498958788,479,479,479,479,560
+20250324,102000,498690548,479,480,480,479,791
+20250324,101900,498311628,480,480,480,480,2
+20250324,101800,498310668,480,480,480,480,0
+20250324,101700,498310668,480,480,480,480,30
+20250324,101600,498296268,480,478,480,477,27
+20250324,101500,498283360,478,478,478,478,5286
+20250324,101400,495756652,480,480,480,480,0
+20250324,101300,495756652,480,479,480,478,6824
+20250324,101200,492487502,479,478,479,478,1022
+20250324,101100,491998412,478,479,479,478,20
+20250324,101000,491988849,479,477,479,477,6
+20250324,100900,491985977,477,477,477,477,310
+20250324,100800,491838107,477,477,478,477,5031
+20250324,100700,489433320,478,476,478,476,828
+20250324,100600,489039190,476,476,476,476,308
+20250324,100500,488892582,476,476,476,476,516
+20250324,100400,488646966,476,477,478,475,8609
+20250324,100300,484552701,478,479,479,478,49037
+20250324,100200,461112815,479,479,479,479,208
+20250324,100100,461013183,479,479,479,478,19088
+20250324,100000,451872278,479,481,481,479,429
+20250324,095900,451666031,479,479,479,479,808
+20250324,095800,451278999,479,479,479,479,309
+20250324,095700,451130988,481,479,481,479,1308
+20250324,095600,450502456,479,479,479,479,311
+20250324,095500,450353487,480,479,480,479,310
+20250324,095400,450204995,479,481,481,479,695
+20250324,095300,449872088,481,479,481,479,410
+20250324,095200,449675689,479,479,479,479,308
+20250324,095100,449528157,479,479,479,479,478
+20250324,095000,449299195,479,479,479,479,3310
+20250324,094900,447713705,481,479,481,479,1730
+20250324,094800,446884775,479,479,479,479,408
+20250324,094700,446689343,478,478,479,477,2311
+20250324,094600,445586668,477,477,477,477,4488
+20250324,094500,443445892,477,478,482,477,3622
+20250324,094400,441715157,478,480,481,478,32421
+20250324,094300,426194650,480,480,481,480,10930
+20250324,094200,420946653,480,481,481,480,20001
+20250324,094100,411346172,481,482,482,480,22594
+20250324,094000,400478274,482,482,483,481,1635
+20250324,093900,399690256,482,483,483,482,15349
+20250324,093800,392282800,483,482,483,482,9140
+20250324,093700,387873220,482,482,483,482,2170
+20250324,093600,386826280,482,482,483,482,7298
+20250324,093500,383308367,483,484,485,483,21362
+20250324,093400,372990330,483,485,485,483,41199
+20250324,093300,353009023,482,482,484,482,17579
+20250324,093200,344535825,485,485,485,483,13103
+20250324,093100,338187074,483,483,485,483,2132
+20250324,093000,337156122,483,483,485,481,9356
+20250324,092900,332652581,482,482,482,482,71
+20250324,092800,332618359,482,482,483,481,7001
+20250324,092700,329248595,484,483,484,481,17759
+20250324,092600,320679774,482,483,485,482,4584
+20250324,092500,318468716,483,483,486,483,4407
+20250324,092400,316340129,483,485,485,483,10555
+20250324,092300,311241064,485,487,487,483,1806
+20250324,092200,310366860,483,484,484,482,5108
+20250324,092100,307898117,484,486,488,483,20545
+20250324,092000,297948386,488,487,488,487,551
+20250324,091900,297679548,488,488,489,487,10952
+20250324,091800,292336052,488,487,488,487,46695
+20250324,091700,269553238,486,488,488,485,12083
+20250324,091600,263667905,489,488,492,488,11827
+20250324,091500,257882493,489,488,489,487,6773
+20250324,091400,254577768,489,490,491,487,31039
+20250324,091300,239398449,491,494,497,491,29837
+20250324,091200,224667532,496,498,499,492,68654
+20250324,091100,190578149,496,489,499,486,114748
+20250324,091000,133863160,486,484,489,483,63301
+20250324,090900,103110366,485,483,485,480,23427
+20250324,090800,91804350,480,479,485,479,25358
+20250324,090700,79607116,478,477,480,477,34389
+20250324,090600,63144658,477,475,477,473,8709
+20250324,090500,59006011,475,473,478,467,42181
+20250324,090400,38982145,473,467,475,463,45380
+20250324,090300,17717885,465,465,465,461,7226
+20250324,090200,14357805,465,464,465,460,3313
+20250324,090100,12818838,465,465,465,464,3001
+20250324,090000,11423573,465,465,465,460,21820

000890/min/candle-20250325.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183200,1337353018,504,504,504,504,11464
+20250325,183100,1337353018,504,504,504,504,0
+20250325,183000,1337353018,504,504,504,504,0
+20250325,182900,1337353018,504,504,504,504,0
+20250325,182800,1337353018,504,504,504,504,0
+20250325,182700,1337353018,504,504,504,504,0
+20250325,182600,1337353018,504,504,504,504,0
+20250325,182500,1337353018,504,504,504,504,0
+20250325,182400,1337353018,504,504,504,504,0
+20250325,182300,1337353018,504,504,504,504,0
+20250325,182200,1337353018,504,504,504,504,0
+20250325,182100,1337353018,504,504,504,504,0
+20250325,182000,1337353018,504,504,504,504,0
+20250325,181900,1337353018,504,504,504,504,0
+20250325,181800,1337353018,504,504,504,504,0
+20250325,181700,1337353018,504,504,504,504,0
+20250325,181600,1337353018,504,504,504,504,0
+20250325,181500,1337353018,504,504,504,504,0
+20250325,181400,1337353018,504,504,504,504,0
+20250325,181300,1337353018,504,504,504,504,0
+20250325,181200,1337353018,504,504,504,504,0
+20250325,181100,1337353018,504,504,504,504,0
+20250325,181000,1337353018,504,504,504,504,0
+20250325,180900,1337353018,504,504,504,504,0
+20250325,180800,1337353018,504,504,504,504,0
+20250325,180700,1337353018,504,504,504,504,0
+20250325,180600,1337353018,504,504,504,504,0
+20250325,180500,1337353018,504,504,504,504,0
+20250325,180400,1337353018,504,504,504,504,0
+20250325,180300,1337353018,504,504,504,504,0
+20250325,180200,1337353018,504,504,504,504,11464
+20250325,180100,1337353018,504,504,504,504,0
+20250325,180000,1337353018,504,504,504,504,0
+20250325,175900,1337353018,504,504,504,504,0
+20250325,175800,1337353018,504,504,504,504,0
+20250325,175700,1337353018,504,504,504,504,0
+20250325,175600,1337353018,504,504,504,504,0
+20250325,175500,1337353018,504,504,504,504,0
+20250325,175400,1337353018,504,504,504,504,0
+20250325,175300,1337353018,504,504,504,504,0
+20250325,175200,1337353018,504,504,504,504,0
+20250325,175100,1337353018,504,504,504,504,0
+20250325,175000,1337353018,504,504,504,504,0
+20250325,174900,1337353018,504,504,504,504,0
+20250325,174800,1337353018,504,504,504,504,0
+20250325,174700,1337353018,504,504,504,504,0
+20250325,174600,1337353018,504,504,504,504,0
+20250325,174500,1337353018,504,504,504,504,0
+20250325,174400,1337353018,504,504,504,504,0
+20250325,174300,1337353018,504,504,504,504,0
+20250325,174200,1337353018,504,504,504,504,0
+20250325,174100,1337353018,504,504,504,504,0
+20250325,174000,1337353018,504,504,504,504,0
+20250325,173900,1337353018,504,504,504,504,0
+20250325,173800,1337353018,504,504,504,504,0
+20250325,173700,1337353018,504,504,504,504,0
+20250325,173600,1337353018,504,504,504,504,0
+20250325,173500,1337353018,504,504,504,504,0
+20250325,173400,1337353018,504,504,504,504,0
+20250325,173300,1337353018,504,504,504,504,0
+20250325,173200,1337353018,504,504,504,504,11464
+20250325,173100,1337353018,504,504,504,504,0
+20250325,173000,1337353018,504,504,504,504,0
+20250325,172900,1337353018,504,504,504,504,0
+20250325,172800,1337353018,504,504,504,504,0
+20250325,172700,1337353018,504,504,504,504,0
+20250325,172600,1337353018,504,504,504,504,0
+20250325,172500,1337353018,504,504,504,504,0
+20250325,172400,1337353018,504,504,504,504,0
+20250325,172300,1337353018,504,504,504,504,0
+20250325,172200,1337353018,504,504,504,504,0
+20250325,172100,1337353018,504,504,504,504,0
+20250325,172000,1337353018,504,504,504,504,0
+20250325,171900,1337353018,504,504,504,504,0
+20250325,171800,1337353018,504,504,504,504,0
+20250325,171700,1337353018,504,504,504,504,0
+20250325,171600,1337353018,504,504,504,504,0
+20250325,171500,1337353018,504,504,504,504,0
+20250325,171400,1337353018,504,504,504,504,0
+20250325,171300,1337353018,504,504,504,504,0
+20250325,171200,1337353018,504,504,504,504,0
+20250325,171100,1337353018,504,504,504,504,0
+20250325,171000,1337353018,504,504,504,504,0
+20250325,170900,1337353018,504,504,504,504,0
+20250325,170800,1337353018,504,504,504,504,0
+20250325,170700,1337353018,504,504,504,504,0
+20250325,170600,1337353018,504,504,504,504,0
+20250325,170500,1337353018,504,504,504,504,0
+20250325,170400,1337353018,504,504,504,504,0
+20250325,170300,1337353018,504,504,504,504,0
+20250325,170200,1337353018,504,504,504,504,11464
+20250325,170100,1337353018,504,504,504,504,0
+20250325,170000,1337353018,504,504,504,504,0
+20250325,165900,1337353018,504,504,504,504,0
+20250325,165800,1337353018,504,504,504,504,0
+20250325,165700,1337353018,504,504,504,504,0
+20250325,165600,1337353018,504,504,504,504,0
+20250325,165500,1337353018,504,504,504,504,0
+20250325,165400,1337353018,504,504,504,504,0
+20250325,165300,1337353018,504,504,504,504,0
+20250325,165200,1337353018,504,504,504,504,0
+20250325,165100,1337353018,504,504,504,504,0
+20250325,165000,1337353018,504,504,504,504,0
+20250325,164900,1337353018,504,504,504,504,0
+20250325,164800,1337353018,504,504,504,504,0
+20250325,164700,1337353018,504,504,504,504,0
+20250325,164600,1337353018,504,504,504,504,0
+20250325,164500,1337353018,504,504,504,504,0
+20250325,164400,1337353018,504,504,504,504,0
+20250325,164300,1337353018,504,504,504,504,0
+20250325,164200,1337353018,504,504,504,504,0
+20250325,164100,1337353018,504,504,504,504,0
+20250325,164000,1337353018,504,504,504,504,0
+20250325,163900,1337353018,504,504,504,504,0
+20250325,163800,1337353018,504,504,504,504,0
+20250325,163700,1337353018,504,504,504,504,0
+20250325,163600,1337353018,504,504,504,504,0
+20250325,163500,1337353018,504,504,504,504,0
+20250325,163400,1337353018,504,504,504,504,0
+20250325,163300,1337353018,504,504,504,504,0
+20250325,163200,1337353018,504,504,504,504,11464
+20250325,163100,1337353018,504,504,504,504,0
+20250325,163000,1337353018,504,504,504,504,0
+20250325,162900,1337353018,504,504,504,504,0
+20250325,162800,1337353018,504,504,504,504,0
+20250325,162700,1337353018,504,504,504,504,0
+20250325,162600,1337353018,504,504,504,504,0
+20250325,162500,1337353018,504,504,504,504,0
+20250325,162400,1337353018,504,504,504,504,0
+20250325,162300,1337353018,504,504,504,504,0
+20250325,162200,1337353018,504,504,504,504,0
+20250325,162100,1337353018,504,504,504,504,0
+20250325,162000,1337353018,504,504,504,504,0
+20250325,161900,1337353018,504,504,504,504,0
+20250325,161800,1337353018,504,504,504,504,0
+20250325,161700,1337353018,504,504,504,504,0
+20250325,161600,1337353018,504,504,504,504,0
+20250325,161500,1337353018,504,504,504,504,0
+20250325,161400,1337353018,504,504,504,504,0
+20250325,161300,1337353018,504,504,504,504,0
+20250325,161200,1337353018,504,504,504,504,0
+20250325,161100,1337353018,504,504,504,504,0
+20250325,161000,1337353018,504,504,504,504,0
+20250325,160900,1337353018,504,504,504,504,0
+20250325,160800,1337353018,504,504,504,504,0
+20250325,160700,1337353018,504,504,504,504,0
+20250325,160600,1337353018,504,504,504,504,0
+20250325,160500,1337353018,504,504,504,504,0
+20250325,160400,1337353018,504,504,504,504,0
+20250325,160300,1337353018,504,504,504,504,0
+20250325,160200,1337353018,504,504,504,504,11464
+20250325,160100,1337353018,504,504,504,504,0
+20250325,160000,1337353018,504,504,504,504,0
+20250325,155900,1337353018,504,504,504,504,0
+20250325,155800,1337353018,504,504,504,504,0
+20250325,155700,1337353018,504,504,504,504,0
+20250325,155600,1337353018,504,504,504,504,0
+20250325,155500,1337353018,504,504,504,504,0
+20250325,155400,1337353018,504,504,504,504,0
+20250325,155300,1337353018,504,504,504,504,0
+20250325,155200,1337353018,504,504,504,504,0
+20250325,155100,1337353018,504,504,504,504,0
+20250325,155000,1337353018,504,504,504,504,0
+20250325,154900,1337353018,504,504,504,504,0
+20250325,154800,1337353018,504,504,504,504,0
+20250325,154700,1337353018,504,504,504,504,0
+20250325,154600,1337353018,504,504,504,504,0
+20250325,154500,1337353018,504,504,504,504,0
+20250325,154400,1337353018,504,504,504,504,0
+20250325,154300,1337353018,504,504,504,504,0
+20250325,154200,1337353018,504,504,504,504,0
+20250325,154100,1337353018,504,504,504,504,0
+20250325,154000,1337353018,504,504,504,504,0
+20250325,153900,1337353018,504,504,504,504,0
+20250325,153800,1337353018,504,504,504,504,0
+20250325,153700,1337353018,504,504,504,504,0
+20250325,153600,1337353018,504,504,504,504,0
+20250325,153500,1337353018,504,504,504,504,0
+20250325,153400,1337353018,504,504,504,504,0
+20250325,153300,1337353018,504,504,504,504,0
+20250325,153200,1337353018,504,504,504,504,11464
+20250325,153100,1337353018,504,504,504,504,0
+20250325,153000,1337353018,504,504,504,504,11464
+20250325,152900,1331575162,503,503,503,503,0
+20250325,152800,1331575162,503,503,503,503,0
+20250325,152700,1331575162,503,503,503,503,0
+20250325,152600,1331575162,503,503,503,503,0
+20250325,152500,1331575162,503,503,503,503,0
+20250325,152400,1331575162,503,503,503,503,0
+20250325,152300,1331575162,503,503,503,503,0
+20250325,152200,1331575162,503,503,503,503,0
+20250325,152100,1331575162,503,503,503,503,0
+20250325,152000,1331575162,503,503,503,503,0
+20250325,151900,1331575162,503,497,503,497,8862
+20250325,151800,1327134386,496,500,500,496,10040
+20250325,151700,1322150795,500,503,504,500,9108
+20250325,151600,1317585254,504,504,504,503,1604
+20250325,151500,1316778011,504,503,504,503,9360
+20250325,151400,1312060641,504,503,504,503,1936
+20250325,151300,1311085066,504,502,504,502,3732
+20250325,151200,1309208691,502,500,503,495,30047
+20250325,151100,1294236853,503,509,509,494,74027
+20250325,151000,1257286449,508,508,509,506,14795
+20250325,150900,1249761049,506,507,507,505,1549
+20250325,150800,1248977046,507,508,508,507,903
+20250325,150700,1248518925,509,509,509,509,3
+20250325,150600,1248517398,509,509,509,509,44
+20250325,150500,1248495002,505,511,511,501,45803
+20250325,150400,1225258783,511,511,511,510,10721
+20250325,150300,1219782312,510,510,510,510,1684
+20250325,150200,1218923472,512,510,512,510,9089
+20250325,150100,1214278309,511,508,511,508,76020
+20250325,150000,1175533160,508,509,509,508,10246
+20250325,145900,1170317986,508,508,508,506,5124
+20250325,145800,1167717575,506,508,508,506,5866
+20250325,145700,1164745273,508,501,508,501,27540
+20250325,145600,1150830188,501,501,501,501,1867
+20250325,145500,1149894821,502,502,502,502,0
+20250325,145400,1149894821,502,502,502,502,50
+20250325,145300,1149869721,502,502,502,502,210
+20250325,145200,1149764301,502,501,502,501,901
+20250325,145100,1149312800,502,503,503,502,166
+20250325,145000,1149229467,501,500,501,500,1335
+20250325,144900,1148560633,500,501,501,500,5691
+20250325,144800,1145713467,501,502,502,501,2154
+20250325,144700,1144634259,502,502,502,502,1708
+20250325,144600,1143776843,502,502,502,502,9250
+20250325,144500,1139133343,506,502,506,502,799
+20250325,144400,1138731349,502,502,502,502,700
+20250325,144300,1138379949,503,503,503,503,0
+20250325,144200,1138379949,503,503,503,503,2279
+20250325,144100,1137233612,502,503,503,502,934
+20250325,144000,1136764310,503,504,504,503,204
+20250325,143900,1136661694,503,504,504,503,126
+20250325,143800,1136598290,504,504,504,504,0
+20250325,143700,1136598290,504,504,504,504,4
+20250325,143600,1136596274,506,506,506,506,0
+20250325,143500,1136596274,506,506,506,506,0
+20250325,143400,1136596274,506,506,506,506,214
+20250325,143300,1136487990,503,504,504,503,76
+20250325,143200,1136449752,503,503,503,503,0
+20250325,143100,1136449752,503,503,503,503,1500
+20250325,143000,1135695252,504,504,504,504,1006
+20250325,142900,1135188228,504,504,504,504,0
+20250325,142800,1135188228,504,504,504,504,182
+20250325,142700,1135096500,504,504,504,504,0
+20250325,142600,1135096500,504,504,504,504,0
+20250325,142500,1135096500,504,504,504,504,4
+20250325,142400,1135094484,504,504,504,504,338
+20250325,142300,1134924132,504,504,504,504,7100
+20250325,142200,1131345732,504,505,505,504,70
+20250325,142100,1131310393,505,505,505,505,1495
+20250325,142000,1130555418,507,509,509,507,8
+20250325,141900,1130551360,509,509,509,509,0
+20250325,141800,1130551360,509,509,509,509,20
+20250325,141700,1130541180,509,509,509,509,0
+20250325,141600,1130541180,509,509,509,509,1
+20250325,141500,1130540671,505,505,505,505,5
+20250325,141400,1130538146,509,506,509,506,5477
+20250325,141300,1127766776,509,506,510,506,4208
+20250325,141200,1125625961,505,505,505,505,0
+20250325,141100,1125625961,505,505,505,505,3888
+20250325,141000,1123662521,508,505,508,505,2079
+20250325,140900,1122606617,506,506,506,506,120
+20250325,140800,1122545897,506,507,507,506,233
+20250325,140700,1122427849,507,511,511,507,3887
+20250325,140600,1120441992,505,505,512,505,19476
+20250325,140500,1110512395,505,505,505,505,0
+20250325,140400,1110512395,505,505,505,505,0
+20250325,140300,1110512395,505,505,505,505,300
+20250325,140200,1110360895,505,505,505,505,100
+20250325,140100,1110310395,505,505,505,504,119
+20250325,140000,1110250407,508,508,508,508,1
+20250325,135900,1110249899,508,501,512,501,87559
+20250325,135800,1065769288,501,501,501,501,288
+20250325,135700,1065625000,501,501,501,501,0
+20250325,135600,1065625000,501,501,501,501,844
+20250325,135500,1065202156,502,502,502,502,50
+20250325,135400,1065177056,502,502,502,502,0
+20250325,135300,1065177056,502,502,502,502,0
+20250325,135200,1065177056,502,501,502,501,3801
+20250325,135100,1063272749,501,500,501,500,357
+20250325,135000,1063094142,500,501,501,500,9757
+20250325,134900,1058207887,501,501,501,501,10149
+20250325,134800,1053123238,501,501,501,501,2460
+20250325,134700,1051890778,501,501,501,501,100
+20250325,134600,1051840678,501,501,501,501,1836
+20250325,134500,1050920842,501,501,501,501,4524
+20250325,134400,1048654318,501,501,501,501,1
+20250325,134300,1048653817,501,501,501,501,407
+20250325,134200,1048449910,501,502,502,501,31248
+20250325,134100,1032782640,502,502,502,502,200
+20250325,134000,1032682240,503,503,503,503,210
+20250325,133900,1032576610,503,503,503,503,50
+20250325,133800,1032551460,503,503,503,503,0
+20250325,133700,1032551460,503,503,503,502,403
+20250325,133600,1032348754,503,503,503,503,50
+20250325,133500,1032323604,503,503,503,503,500
+20250325,133400,1032072104,503,503,503,503,13
+20250325,133300,1032065565,503,503,503,503,53
+20250325,133200,1032038906,502,502,502,502,0
+20250325,133100,1032038906,502,502,502,502,4042
+20250325,133000,1030009822,502,502,502,502,1601
+20250325,132900,1029206120,502,502,502,502,1000
+20250325,132800,1028704120,502,502,502,502,4350
+20250325,132700,1026520420,502,502,502,502,600
+20250325,132600,1026219220,502,503,503,502,2001
+20250325,132500,1025214717,503,504,504,503,16
+20250325,132400,1025206658,503,503,503,503,1000
+20250325,132300,1024703658,504,504,504,504,0
+20250325,132200,1024703658,504,504,504,504,2458
+20250325,132100,1023464826,505,505,505,505,285
+20250325,132000,1023320901,505,505,505,505,739
+20250325,131900,1022947706,505,505,505,505,0
+20250325,131800,1022947706,505,505,505,505,5000
+20250325,131700,1020422706,505,505,505,505,0
+20250325,131600,1020422706,505,505,505,505,500
+20250325,131500,1020170206,505,505,505,505,0
+20250325,131400,1020170206,505,505,505,505,292
+20250325,131300,1020022746,504,504,504,504,0
+20250325,131200,1020022746,504,504,504,504,1000
+20250325,131100,1019518746,504,504,505,504,2554
+20250325,131000,1018231524,504,505,505,504,6035
+20250325,130900,1015185908,504,504,504,504,0
+20250325,130800,1015185908,504,504,504,504,3
+20250325,130700,1015184396,505,505,505,505,0
+20250325,130600,1015184396,505,505,505,505,200
+20250325,130500,1015083396,506,505,506,505,260
+20250325,130400,1014952086,505,505,505,505,123
+20250325,130300,1014889971,506,506,506,506,50
+20250325,130200,1014864671,506,506,506,506,50
+20250325,130100,1014839371,504,504,504,504,0
+20250325,130000,1014839371,504,506,506,504,737
+20250325,125900,1014467871,506,506,506,506,0
+20250325,125800,1014467871,506,506,506,506,0
+20250325,125700,1014467871,506,506,506,506,20
+20250325,125600,1014457751,503,505,505,503,4665
+20250325,125500,1012111216,503,504,504,503,40000
+20250325,125400,991990750,505,506,506,505,6005
+20250325,125300,988952870,508,508,508,508,0
+20250325,125200,988952870,508,508,508,508,0
+20250325,125100,988952870,508,508,508,508,0
+20250325,125000,988952870,508,508,508,508,1737
+20250325,124900,988070474,509,509,509,509,5004
+20250325,124800,985523438,508,508,508,508,1002
+20250325,124700,985014422,508,508,508,508,0
+20250325,124600,985014422,508,508,508,508,7261
+20250325,124500,981325834,506,507,507,506,7063
+20250325,124400,977745818,508,508,508,508,2161
+20250325,124300,976648030,508,508,508,508,0
+20250325,124200,976648030,508,508,508,508,4314
+20250325,124100,974456518,510,510,510,510,0
+20250325,124000,974456518,510,511,511,508,3
+20250325,123900,974454989,511,511,511,511,103
+20250325,123800,974402356,511,511,511,511,31
+20250325,123700,974386515,512,511,512,511,3000
+20250325,123600,972852120,510,511,511,508,736
+20250325,123500,972476723,508,508,508,508,0
+20250325,123400,972476723,508,508,508,508,500
+20250325,123300,972222723,508,508,508,508,2092
+20250325,123200,971159987,511,512,512,511,11414
+20250325,123100,965326481,511,510,511,510,56369
+20250325,123000,936542022,510,508,510,508,4041
+20250325,122900,934481117,508,510,510,508,2073
+20250325,122800,933423927,510,510,510,508,3565
+20250325,122700,931605817,510,510,510,510,381
+20250325,122600,931411507,510,510,510,510,651
+20250325,122500,931079497,510,508,510,508,18373
+20250325,122400,921713211,508,508,508,508,2
+20250325,122300,921712195,508,508,508,508,519
+20250325,122200,921448543,508,508,508,508,6657
+20250325,122100,918066787,508,508,508,508,20
+20250325,122000,918056627,509,509,509,509,11
+20250325,121900,918051028,505,505,505,505,0
+20250325,121800,918051028,505,508,508,505,6600
+20250325,121700,914705207,508,508,508,508,3062
+20250325,121600,913149711,507,506,507,506,1604
+20250325,121500,912336924,507,507,507,507,199
+20250325,121400,912236031,506,506,506,506,123
+20250325,121300,912173793,506,506,506,506,103
+20250325,121200,912121675,506,506,506,506,0
+20250325,121100,912121675,506,506,506,506,0
+20250325,121000,912121675,506,506,506,506,1
+20250325,120900,912121169,507,507,507,507,100
+20250325,120800,912070469,507,507,507,507,1023
+20250325,120700,911551808,507,507,507,507,1006
+20250325,120600,911041766,507,507,507,506,4606
+20250325,120500,908706625,507,507,507,506,7134
+20250325,120400,905093097,507,507,507,507,0
+20250325,120300,905093097,507,507,507,507,4333
+20250325,120200,902896266,507,507,507,507,0
+20250325,120100,902896266,507,507,507,507,100
+20250325,120000,902845566,506,507,507,506,786
+20250325,115900,902447788,506,506,506,506,2007
+20250325,115800,901432246,506,506,506,506,3000
+20250325,115700,899914246,505,505,505,505,319
+20250325,115600,899753151,505,505,505,505,10
+20250325,115500,899748101,505,505,505,505,0
+20250325,115400,899748101,505,505,505,504,12688
+20250325,115300,893340662,504,504,504,504,201
+20250325,115200,893239358,503,504,504,503,4808
+20250325,115100,890820924,504,504,504,504,0
+20250325,115000,890820924,504,503,504,503,1001
+20250325,114900,890316421,503,503,503,503,2020
+20250325,114800,889300361,504,504,504,504,0
+20250325,114700,889300361,504,503,504,503,581
+20250325,114600,889008117,503,503,503,503,0
+20250325,114500,889008117,503,502,503,502,601
+20250325,114400,888706014,502,502,502,502,3721
+20250325,114300,886838072,502,502,502,502,2401
+20250325,114200,885632770,502,502,502,502,3618
+20250325,114100,883816534,502,504,504,502,4489
+20250325,114000,881559025,503,505,505,503,41571
+20250325,113900,860620340,505,504,505,504,1002
+20250325,113800,860115322,504,504,504,504,16819
+20250325,113700,851638546,505,505,505,505,45402
+20250325,113600,828710536,505,505,505,505,600
+20250325,113500,828407536,505,505,505,505,29609
+20250325,113400,813454991,506,506,506,506,29562
+20250325,113300,798496619,507,507,507,507,0
+20250325,113200,798496619,507,506,507,506,251
+20250325,113100,798369608,506,506,506,506,1
+20250325,113000,798369102,506,506,507,506,7608
+20250325,112900,794519315,507,507,507,507,1635
+20250325,112800,793690370,508,508,508,508,1
+20250325,112700,793689862,508,508,508,508,1954
+20250325,112600,792697230,508,508,508,507,551
+20250325,112500,792417372,508,505,508,505,7258
+20250325,112400,788752079,504,504,504,504,22348
+20250325,112300,777488687,504,504,504,504,2150
+20250325,112200,776405087,504,504,504,504,1004
+20250325,112100,775899071,504,504,504,504,5
+20250325,112000,775896551,505,508,508,505,37202
+20250325,111900,757109538,508,508,508,508,0
+20250325,111800,757109538,508,508,508,508,0
+20250325,111700,757109538,508,508,508,508,0
+20250325,111600,757109538,508,505,508,504,4854
+20250325,111500,754661865,505,507,507,505,45793
+20250325,111400,731476889,507,510,510,507,2625
+20250325,111300,730145396,507,507,507,507,100
+20250325,111200,730094696,510,510,510,510,1
+20250325,111100,730094186,510,509,510,509,15691
+20250325,111000,722097945,507,507,507,507,5
+20250325,110900,722095410,507,507,507,507,4
+20250325,110800,722093382,506,506,506,506,200
+20250325,110700,721992182,509,507,509,506,3614
+20250325,110600,720161683,506,508,508,506,12285
+20250325,110500,713936125,508,508,508,508,1000
+20250325,110400,713428125,509,507,509,507,1199
+20250325,110300,712820230,508,508,509,508,6006
+20250325,110200,709769181,509,506,509,506,104263
+20250325,110100,656869430,505,505,505,505,6274
+20250325,110000,653701060,505,505,505,505,298
+20250325,105900,653550570,505,506,506,505,1010
+20250325,105800,653040519,504,504,504,504,0
+20250325,105700,653040519,504,504,504,504,423
+20250325,105600,652827327,504,504,504,503,4707
+20250325,105500,650455000,506,506,506,506,0
+20250325,105400,650455000,506,505,506,504,2001
+20250325,105300,649445985,506,506,506,506,0
+20250325,105200,649445985,506,504,506,504,2045
+20250325,105100,648415105,503,503,503,503,9100
+20250325,105000,643837805,503,504,504,503,7422
+20250325,104900,640103837,503,506,506,503,8026
+20250325,104800,636049306,506,506,506,506,16
+20250325,104700,636041210,507,507,507,507,13316
+20250325,104600,629289998,507,506,507,506,18619
+20250325,104500,619862953,505,504,505,504,144
+20250325,104400,619790317,504,506,506,504,5009
+20250325,104300,617265773,506,504,506,502,20003
+20250325,104200,607217736,503,503,503,503,0
+20250325,104100,607217736,503,503,504,503,689
+20250325,104000,606871119,503,506,506,503,3670
+20250325,103900,605025097,503,504,506,503,22025
+20250325,103800,593944447,506,504,506,504,1245
+20250325,103700,593316927,507,505,507,505,3116
+20250325,103600,591740916,506,507,507,502,25461
+20250325,103500,578924990,507,509,509,507,10031
+20250325,103400,573837986,509,509,509,508,892
+20250325,103300,573384751,510,509,510,508,849
+20250325,103200,572952209,510,510,510,510,2609
+20250325,103100,571621619,510,510,511,507,2638
+20250325,103000,570276387,510,510,510,507,1650
+20250325,102900,569439204,507,507,508,507,12350
+20250325,102800,563175660,510,507,510,507,3680
+20250325,102700,561307000,507,508,510,507,6443
+20250325,102600,558034827,508,516,516,495,144547
+20250325,102500,484821333,517,517,517,516,5213
+20250325,102400,482129471,517,516,517,516,8000
+20250325,102300,477993492,517,516,518,516,23854
+20250325,102200,465665053,516,517,518,516,4238
+20250325,102100,463473834,517,517,518,517,18472
+20250325,102000,453923609,517,517,518,516,16827
+20250325,101900,445220870,516,515,517,515,6896
+20250325,101800,441662311,516,515,517,514,29659
+20250325,101700,426359913,514,514,515,514,6112
+20250325,101600,423213479,514,515,515,513,3043
+20250325,101500,421652357,516,513,516,513,68227
+20250325,101400,386547238,513,517,517,513,10611
+20250325,101300,381077112,517,514,517,513,17078
+20250325,101200,372272402,514,513,515,512,44607
+20250325,101100,349390063,512,513,513,510,14265
+20250325,101000,342090873,511,510,513,510,16650
+20250325,100900,333583415,511,507,516,507,33742
+20250325,100800,316288691,508,508,508,506,683
+20250325,100700,315942367,507,503,514,503,113776
+20250325,100600,258150173,504,503,504,503,401
+20250325,100500,257948469,504,504,504,504,210
+20250325,100400,257842629,504,504,504,503,2007
+20250325,100300,256832601,503,504,504,503,3028
+20250325,100200,255309512,505,505,505,505,14
+20250325,100100,255302442,503,503,503,503,0
+20250325,100000,255302442,503,505,505,503,3001
+20250325,095900,253792937,503,503,503,503,500
+20250325,095800,253541437,505,505,505,503,1603
+20250325,095700,252735102,505,505,505,503,14940
+20250325,095600,245190442,505,503,505,503,43293
+20250325,095500,223351858,503,502,503,502,27392
+20250325,095400,209584041,501,502,502,501,550
+20250325,095300,209307991,502,502,502,501,2635
+20250325,095200,207985271,501,500,501,500,4412
+20250325,095100,205775360,500,499,500,499,564
+20250325,095000,205493760,500,501,501,500,3013
+20250325,094900,203987259,500,500,500,500,1169
+20250325,094800,203402759,500,500,500,500,5009
+20250325,094700,200898259,500,500,500,499,6730
+20250325,094600,197533411,500,500,500,500,0
+20250325,094500,197533411,500,500,500,500,957
+20250325,094400,197054911,500,500,500,500,4043
+20250325,094300,195033411,501,501,501,501,0
+20250325,094200,195033411,501,499,501,499,4910
+20250325,094100,192582315,499,499,499,499,0
+20250325,094000,192582315,499,501,501,499,101
+20250325,093900,192531914,501,501,502,501,290
+20250325,093800,192386614,502,501,502,501,15199
+20250325,093700,184771904,501,499,501,498,6240
+20250325,093600,181652749,500,498,500,498,4
+20250325,093500,181650753,500,500,500,498,1110
+20250325,093400,181096735,500,498,500,498,2004
+20250325,093300,180098741,500,498,500,498,345
+20250325,093200,179926711,500,500,500,500,11054
+20250325,093100,174399711,499,497,499,497,7924
+20250325,093000,170453883,497,496,497,496,1425
+20250325,092900,169747063,496,496,496,496,2989
+20250325,092800,168264519,496,495,496,495,6423
+20250325,092700,165080430,495,495,496,494,12400
+20250325,092600,158944763,496,495,496,495,12488
+20250325,092500,152763195,496,496,496,495,361
+20250325,092400,152584291,496,495,497,495,10186
+20250325,092300,147542207,496,498,498,496,36931
+20250325,092200,129224085,498,497,499,497,869
+20250325,092100,128791178,499,497,499,497,1968
+20250325,092000,127813074,499,499,499,499,201
+20250325,091900,127712775,499,500,500,496,4801
+20250325,091800,125323002,500,500,500,498,2624
+20250325,091700,124016062,500,499,500,498,968
+20250325,091600,123533282,499,499,499,497,4642
+20250325,091500,121226190,499,499,499,496,8612
+20250325,091400,116952608,499,495,500,494,33526
+20250325,091300,100366092,495,501,501,494,56282
+20250325,091200,72500603,500,500,501,499,7450
+20250325,091100,68779933,502,500,502,500,160
+20250325,091000,68699927,502,500,502,499,10888
+20250325,090900,63241849,502,501,502,499,18304
+20250325,090800,54075455,502,502,504,502,12200
+20250325,090700,47943657,503,502,507,502,6950
+20250325,090600,44442326,506,501,508,501,14063
+20250325,090500,37322984,501,497,501,497,4142
+20250325,090400,35252866,496,497,499,495,20965
+20250325,090300,24829665,497,499,502,497,11765
+20250325,090200,18964668,502,502,502,498,14226
+20250325,090100,11860515,503,503,504,499,12296
+20250325,090000,5708695,503,502,504,500,9272

000890/min/candle-20250326.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183200,1951961384,449,449,449,449,122191
+20250326,183100,1951961384,449,449,449,449,0
+20250326,183000,1951961384,449,449,449,449,0
+20250326,182900,1951961384,449,449,449,449,0
+20250326,182800,1951961384,449,449,449,449,0
+20250326,182700,1951961384,449,449,449,449,0
+20250326,182600,1951961384,449,449,449,449,0
+20250326,182500,1951961384,449,449,449,449,0
+20250326,182400,1951961384,449,449,449,449,0
+20250326,182300,1951961384,449,449,449,449,0
+20250326,182200,1951961384,449,449,449,449,0
+20250326,182100,1951961384,449,449,449,449,0
+20250326,182000,1951961384,449,449,449,449,0
+20250326,181900,1951961384,449,449,449,449,0
+20250326,181800,1951961384,449,449,449,449,0
+20250326,181700,1951961384,449,449,449,449,0
+20250326,181600,1951961384,449,449,449,449,0
+20250326,181500,1951961384,449,449,449,449,0
+20250326,181400,1951961384,449,449,449,449,0
+20250326,181300,1951961384,449,449,449,449,0
+20250326,181200,1951961384,449,449,449,449,0
+20250326,181100,1951961384,449,449,449,449,0
+20250326,181000,1951961384,449,449,449,449,0
+20250326,180900,1951961384,449,449,449,449,0
+20250326,180800,1951961384,449,449,449,449,0
+20250326,180700,1951961384,449,449,449,449,0
+20250326,180600,1951961384,449,449,449,449,0
+20250326,180500,1951961384,449,449,449,449,0
+20250326,180400,1951961384,449,449,449,449,0
+20250326,180300,1951961384,449,449,449,449,0
+20250326,180200,1951961384,449,449,449,449,122191
+20250326,180100,1951961384,449,449,449,449,0
+20250326,180000,1951961384,449,449,449,449,0
+20250326,175900,1951961384,449,449,449,449,0
+20250326,175800,1951961384,449,449,449,449,0
+20250326,175700,1951961384,449,449,449,449,0
+20250326,175600,1951961384,449,449,449,449,0
+20250326,175500,1951961384,449,449,449,449,0
+20250326,175400,1951961384,449,449,449,449,0
+20250326,175300,1951961384,449,449,449,449,0
+20250326,175200,1951961384,449,449,449,449,0
+20250326,175100,1951961384,449,449,449,449,0
+20250326,175000,1951961384,449,449,449,449,0
+20250326,174900,1951961384,449,449,449,449,0
+20250326,174800,1951961384,449,449,449,449,0
+20250326,174700,1951961384,449,449,449,449,0
+20250326,174600,1951961384,449,449,449,449,0
+20250326,174500,1951961384,449,449,449,449,0
+20250326,174400,1951961384,449,449,449,449,0
+20250326,174300,1951961384,449,449,449,449,0
+20250326,174200,1951961384,449,449,449,449,0
+20250326,174100,1951961384,449,449,449,449,0
+20250326,174000,1951961384,449,449,449,449,0
+20250326,173900,1951961384,449,449,449,449,0
+20250326,173800,1951961384,449,449,449,449,0
+20250326,173700,1951961384,449,449,449,449,0
+20250326,173600,1951961384,449,449,449,449,0
+20250326,173500,1951961384,449,449,449,449,0
+20250326,173400,1951961384,449,449,449,449,0
+20250326,173300,1951961384,449,449,449,449,0
+20250326,173200,1951961384,449,449,449,449,122191
+20250326,173100,1951961384,449,449,449,449,0
+20250326,173000,1951961384,449,449,449,449,0
+20250326,172900,1951961384,449,449,449,449,0
+20250326,172800,1951961384,449,449,449,449,0
+20250326,172700,1951961384,449,449,449,449,0
+20250326,172600,1951961384,449,449,449,449,0
+20250326,172500,1951961384,449,449,449,449,0
+20250326,172400,1951961384,449,449,449,449,0
+20250326,172300,1951961384,449,449,449,449,0
+20250326,172200,1951961384,449,449,449,449,0
+20250326,172100,1951961384,449,449,449,449,0
+20250326,172000,1951961384,449,449,449,449,0
+20250326,171900,1951961384,449,449,449,449,0
+20250326,171800,1951961384,449,449,449,449,0
+20250326,171700,1951961384,449,449,449,449,0
+20250326,171600,1951961384,449,449,449,449,0
+20250326,171500,1951961384,449,449,449,449,0
+20250326,171400,1951961384,449,449,449,449,0
+20250326,171300,1951961384,449,449,449,449,0
+20250326,171200,1951961384,449,449,449,449,0
+20250326,171100,1951961384,449,449,449,449,0
+20250326,171000,1951961384,449,449,449,449,0
+20250326,170900,1951961384,449,449,449,449,0
+20250326,170800,1951961384,449,449,449,449,0
+20250326,170700,1951961384,449,449,449,449,0
+20250326,170600,1951961384,449,449,449,449,0
+20250326,170500,1951961384,449,449,449,449,0
+20250326,170400,1951961384,449,449,449,449,0
+20250326,170300,1951961384,449,449,449,449,0
+20250326,170200,1951961384,449,449,449,449,122191
+20250326,170100,1951961384,449,449,449,449,0
+20250326,170000,1951961384,449,449,449,449,0
+20250326,165900,1951961384,449,449,449,449,0
+20250326,165800,1951961384,449,449,449,449,0
+20250326,165700,1951961384,449,449,449,449,0
+20250326,165600,1951961384,449,449,449,449,0
+20250326,165500,1951961384,449,449,449,449,0
+20250326,165400,1951961384,449,449,449,449,0
+20250326,165300,1951961384,449,449,449,449,0
+20250326,165200,1951961384,449,449,449,449,0
+20250326,165100,1951961384,449,449,449,449,0
+20250326,165000,1951961384,449,449,449,449,0
+20250326,164900,1951961384,449,449,449,449,0
+20250326,164800,1951961384,449,449,449,449,0
+20250326,164700,1951961384,449,449,449,449,0
+20250326,164600,1951961384,449,449,449,449,0
+20250326,164500,1951961384,449,449,449,449,0
+20250326,164400,1951961384,449,449,449,449,0
+20250326,164300,1951961384,449,449,449,449,0
+20250326,164200,1951961384,449,449,449,449,0
+20250326,164100,1951961384,449,449,449,449,0
+20250326,164000,1951961384,449,449,449,449,0
+20250326,163900,1951961384,449,449,449,449,0
+20250326,163800,1951961384,449,449,449,449,0
+20250326,163700,1951961384,449,449,449,449,0
+20250326,163600,1951961384,449,449,449,449,0
+20250326,163500,1951961384,449,449,449,449,0
+20250326,163400,1951961384,449,449,449,449,0
+20250326,163300,1951961384,449,449,449,449,0
+20250326,163200,1951961384,449,449,449,449,122191
+20250326,163100,1951961384,449,449,449,449,0
+20250326,163000,1951961384,449,449,449,449,0
+20250326,162900,1951961384,449,449,449,449,0
+20250326,162800,1951961384,449,449,449,449,0
+20250326,162700,1951961384,449,449,449,449,0
+20250326,162600,1951961384,449,449,449,449,0
+20250326,162500,1951961384,449,449,449,449,0
+20250326,162400,1951961384,449,449,449,449,0
+20250326,162300,1951961384,449,449,449,449,0
+20250326,162200,1951961384,449,449,449,449,0
+20250326,162100,1951961384,449,449,449,449,0
+20250326,162000,1951961384,449,449,449,449,0
+20250326,161900,1951961384,449,449,449,449,0
+20250326,161800,1951961384,449,449,449,449,0
+20250326,161700,1951961384,449,449,449,449,0
+20250326,161600,1951961384,449,449,449,449,0
+20250326,161500,1951961384,449,449,449,449,0
+20250326,161400,1951961384,449,449,449,449,0
+20250326,161300,1951961384,449,449,449,449,0
+20250326,161200,1951961384,449,449,449,449,0
+20250326,161100,1951961384,449,449,449,449,0
+20250326,161000,1951961384,449,449,449,449,0
+20250326,160900,1951961384,449,449,449,449,0
+20250326,160800,1951961384,449,449,449,449,0
+20250326,160700,1951961384,449,449,449,449,0
+20250326,160600,1951961384,449,449,449,449,0
+20250326,160500,1951961384,449,449,449,449,0
+20250326,160400,1951961384,449,449,449,449,0
+20250326,160300,1951961384,449,449,449,449,0
+20250326,160200,1951961384,449,449,449,449,122191
+20250326,160100,1951961384,449,449,449,449,0
+20250326,160000,1951961384,449,449,449,449,0
+20250326,155900,1951961384,449,449,449,449,0
+20250326,155800,1951961384,449,449,449,449,0
+20250326,155700,1951961384,449,449,449,449,0
+20250326,155600,1951961384,449,449,449,449,0
+20250326,155500,1951961384,449,449,449,449,0
+20250326,155400,1951961384,449,449,449,449,0
+20250326,155300,1951961384,449,449,449,449,0
+20250326,155200,1951961384,449,449,449,449,0
+20250326,155100,1951961384,449,449,449,449,0
+20250326,155000,1951961384,449,449,449,449,0
+20250326,154900,1951961384,449,449,449,449,0
+20250326,154800,1951961384,449,449,449,449,0
+20250326,154700,1951961384,449,449,449,449,0
+20250326,154600,1951961384,449,449,449,449,0
+20250326,154500,1951961384,449,449,449,449,0
+20250326,154400,1951961384,449,449,449,449,0
+20250326,154300,1951961384,449,449,449,449,0
+20250326,154200,1951961384,449,449,449,449,0
+20250326,154100,1951961384,449,449,449,449,0
+20250326,154000,1951961384,449,449,449,449,0
+20250326,153900,1951961384,449,449,449,449,0
+20250326,153800,1951961384,449,449,449,449,0
+20250326,153700,1951961384,449,449,449,449,0
+20250326,153600,1951961384,449,449,449,449,0
+20250326,153500,1951961384,449,449,449,449,0
+20250326,153400,1951961384,449,449,449,449,0
+20250326,153300,1951961384,449,449,449,449,0
+20250326,153200,1951961384,449,449,449,449,122191
+20250326,153100,1951961384,449,449,449,449,0
+20250326,153000,1951961384,449,449,449,449,122191
+20250326,152900,1897097625,450,450,450,450,0
+20250326,152800,1897097625,450,450,450,450,0
+20250326,152700,1897097625,450,450,450,450,0
+20250326,152600,1897097625,450,450,450,450,0
+20250326,152500,1897097625,450,450,450,450,0
+20250326,152400,1897097625,450,450,450,450,0
+20250326,152300,1897097625,450,450,450,450,0
+20250326,152200,1897097625,450,450,450,450,0
+20250326,152100,1897097625,450,450,450,450,0
+20250326,152000,1897097625,450,450,450,450,0
+20250326,151900,1897097625,450,439,450,439,105615
+20250326,151800,1850308101,431,431,431,431,0
+20250326,151700,1850308101,431,431,431,431,0
+20250326,151600,1850308101,431,457,459,431,137532
+20250326,151500,1789179022,460,465,467,450,168213
+20250326,151400,1711776366,465,464,467,460,21353
+20250326,151300,1701890655,464,474,474,462,55630
+20250326,151200,1675977974,474,470,474,469,9060
+20250326,151100,1671721710,470,475,476,470,7807
+20250326,151000,1668018964,475,473,475,473,1163
+20250326,150900,1667466541,473,471,473,471,657
+20250326,150800,1667156794,471,473,473,466,85184
+20250326,150700,1627281704,472,475,475,472,869
+20250326,150600,1626870763,476,476,477,473,1405
+20250326,150500,1626203058,477,476,477,476,2304
+20250326,150400,1625104550,475,470,476,470,7684
+20250326,150300,1621456517,470,473,475,467,37200
+20250326,150200,1603918099,473,474,477,469,34633
+20250326,150100,1587592338,476,477,477,474,2191
+20250326,150000,1586549318,480,479,480,479,878
+20250326,145900,1586128400,475,475,475,475,400
+20250326,145800,1585938400,475,475,475,473,4495
+20250326,145700,1583806082,476,476,476,476,3668
+20250326,145600,1582060114,478,475,478,475,21804
+20250326,145500,1571682070,475,481,481,475,10213
+20250326,145400,1566814843,481,481,481,481,3
+20250326,145300,1566813400,481,477,482,476,13988
+20250326,145200,1560085772,480,479,480,479,508
+20250326,145100,1559842320,478,478,478,478,4631
+20250326,145000,1557628702,478,476,478,476,4061
+20250326,144900,1555695546,476,476,476,476,2500
+20250326,144800,1554505546,476,483,483,475,12821
+20250326,144700,1548394104,482,479,482,479,100
+20250326,144600,1548346114,480,477,480,477,5932
+20250326,144500,1545509278,477,477,477,477,20
+20250326,144400,1545499738,475,472,476,472,11451
+20250326,144300,1540051531,474,473,474,473,1704
+20250326,144200,1539245529,473,473,473,469,5285
+20250326,144100,1536762304,471,470,471,470,12176
+20250326,144000,1531039348,470,479,479,465,29439
+20250326,143900,1517157594,478,471,478,471,3882
+20250326,143800,1515315493,473,468,473,468,9338
+20250326,143700,1510942693,473,471,473,468,21451
+20250326,143600,1500882556,468,479,479,467,44230
+20250326,143500,1479961926,479,480,483,478,16712
+20250326,143400,1471954939,480,485,489,480,10674
+20250326,143300,1466821761,483,485,485,483,5051
+20250326,143200,1464375611,485,486,486,484,801
+20250326,143100,1463987721,488,486,490,486,12862
+20250326,143000,1457712708,486,490,493,486,17030
+20250326,142900,1449385111,490,489,496,489,5027
+20250326,142800,1446897261,489,487,489,487,5373
+20250326,142700,1444275161,485,484,488,484,1704
+20250326,142600,1443448818,482,488,488,482,6641
+20250326,142500,1440236574,485,486,488,484,5773
+20250326,142400,1437441219,485,483,490,480,59588
+20250326,142300,1408664746,483,489,489,483,6211
+20250326,142200,1405660048,487,485,488,485,28225
+20250326,142100,1391950040,485,485,485,485,800
+20250326,142000,1391562040,481,484,484,481,13057
+20250326,141900,1385246339,484,483,484,480,7076
+20250326,141800,1381834132,483,481,483,480,9532
+20250326,141700,1377245274,479,483,483,479,11557
+20250326,141600,1371686695,483,482,483,479,28916
+20250326,141500,1357749888,483,478,483,477,6447
+20250326,141400,1354668447,478,479,482,470,26591
+20250326,141300,1342001939,485,478,485,478,81032
+20250326,141200,1303136816,460,460,460,460,0
+20250326,141100,1303136816,460,479,479,459,66116
+20250326,141000,1271971846,479,498,498,477,159655
+20250326,140900,1194399623,499,500,500,499,6438
+20250326,140800,1191180648,500,498,500,498,3887
+20250326,140700,1189244910,498,500,500,498,13299
+20250326,140600,1182607918,503,503,504,503,714
+20250326,140500,1182248370,504,500,504,500,11
+20250326,140400,1182242839,503,503,503,503,900
+20250326,140300,1181790139,499,500,500,499,15910
+20250326,140200,1173850025,500,503,503,500,2306
+20250326,140100,1172692875,503,503,503,503,10
+20250326,140000,1172687845,504,503,504,502,339
+20250326,135900,1172517337,503,503,504,501,13235
+20250326,135800,1165859172,503,499,503,499,23499
+20250326,135700,1154111506,500,499,500,499,18
+20250326,135600,1154102514,500,499,500,494,7029
+20250326,135500,1150604687,499,495,499,495,207
+20250326,135400,1150501594,499,499,499,499,17
+20250326,135300,1150493111,499,494,499,494,1035
+20250326,135200,1149980386,494,501,501,494,2481
+20250326,135100,1148747488,501,496,502,496,3079
+20250326,135000,1147202753,500,495,500,493,18366
+20250326,134900,1138062445,493,494,495,493,12545
+20250326,134800,1131856595,494,495,495,492,1039
+20250326,134700,1131345285,492,498,501,492,65233
+20250326,134600,1099043062,498,499,499,498,13614
+20250326,134500,1092254897,500,501,501,500,6826
+20250326,134400,1088840331,500,500,500,500,3000
+20250326,134300,1087340331,500,501,501,499,21291
+20250326,134200,1076698021,501,504,504,501,4966
+20250326,134100,1074209558,504,502,504,502,2857
+20250326,134000,1072775342,503,504,504,503,1148
+20250326,133900,1072197894,503,503,503,503,0
+20250326,133800,1072197894,503,502,503,502,10569
+20250326,133700,1066882819,502,502,502,502,101
+20250326,133600,1066832117,500,502,503,500,13621
+20250326,133500,1060017112,502,502,502,502,500
+20250326,133400,1059766112,502,503,503,502,3241
+20250326,133300,1058138890,503,503,503,502,5784
+20250326,133200,1055229569,504,504,504,502,241
+20250326,133100,1055108185,504,504,504,504,0
+20250326,133000,1055108185,504,502,504,502,235
+20250326,132900,1054989795,504,504,504,504,0
+20250326,132800,1054989795,504,502,504,502,102
+20250326,132700,1054938392,501,501,504,501,902
+20250326,132600,1054486487,500,501,501,500,2000
+20250326,132500,1053486138,501,500,501,500,1612
+20250326,132400,1052678773,500,502,502,500,1812
+20250326,132300,1051772771,499,502,502,499,18000
+20250326,132200,1042770114,505,505,505,505,1
+20250326,132100,1042769609,502,502,502,502,0
+20250326,132000,1042769609,502,504,505,502,5661
+20250326,131900,1039927325,504,503,504,503,80
+20250326,131800,1039887007,501,501,501,501,900
+20250326,131700,1039436107,500,500,500,500,0
+20250326,131600,1039436107,500,503,504,500,20993
+20250326,131500,1028911766,503,503,503,503,220
+20250326,131400,1028801106,503,504,506,503,5820
+20250326,131300,1025869739,504,505,505,504,5504
+20250326,131200,1023095714,507,507,507,507,1010
+20250326,131100,1022583644,507,507,507,507,901
+20250326,131000,1022126837,506,505,507,505,22
+20250326,130900,1022115695,507,507,507,507,0
+20250326,130800,1022115695,507,507,507,507,31
+20250326,130700,1022099978,504,504,504,504,1250
+20250326,130600,1021469978,507,504,507,504,2
+20250326,130500,1021468967,504,504,504,504,2500
+20250326,130400,1020208967,504,506,506,504,17317
+20250326,130300,1011446585,505,505,505,505,2698
+20250326,130200,1010084095,505,505,505,505,500
+20250326,130100,1009831595,506,505,507,502,19065
+20250326,130000,1000229253,505,506,507,505,769
+20250326,125900,999839881,506,507,507,506,708
+20250326,125800,999481129,506,507,508,506,7512
+20250326,125700,995680044,506,504,506,502,45823
+20250326,125600,972582690,504,505,506,504,6521
+20250326,125500,969289168,505,503,505,503,11236
+20250326,125400,963628630,501,506,506,501,58821
+20250326,125300,934051299,508,507,508,504,16745
+20250326,125200,925606418,508,508,510,507,4191
+20250326,125100,923477371,509,510,510,509,519
+20250326,125000,923213199,509,509,510,509,39776
+20250326,124900,902966709,510,509,510,509,7
+20250326,124800,902963145,509,510,510,500,48917
+20250326,124700,878331753,513,513,513,512,12762
+20250326,124600,871784941,514,513,514,513,1955
+20250326,124500,870782024,513,512,513,512,506
+20250326,124400,870522950,512,511,512,511,603
+20250326,124300,870214816,511,511,511,511,503
+20250326,124200,869957783,510,510,510,510,0
+20250326,124100,869957783,510,510,510,510,0
+20250326,124000,869957783,510,510,512,507,30571
+20250326,123900,854432640,510,511,511,510,1735
+20250326,123800,853546056,511,511,511,508,7706
+20250326,123700,849629009,508,510,510,508,872
+20250326,123600,849185024,509,510,510,509,528
+20250326,123500,848915745,511,509,511,508,2091
+20250326,123400,847850356,510,510,511,508,8100
+20250326,123300,843727428,510,511,511,510,1396
+20250326,123200,843014111,512,512,512,512,1224
+20250326,123100,842387423,512,512,512,512,0
+20250326,123000,842387423,512,510,512,510,1028
+20250326,122900,841862115,511,508,511,508,24438
+20250326,122800,829447041,510,509,510,505,13626
+20250326,122700,822557465,510,512,512,510,17262
+20250326,122600,813747845,512,510,512,510,2
+20250326,122500,813746823,508,512,512,508,78320
+20250326,122400,773931868,512,512,512,512,64
+20250326,122300,773899100,512,512,512,512,504
+20250326,122200,773641052,512,512,512,512,505
+20250326,122100,773382492,512,512,512,512,9879
+20250326,122000,768324444,512,513,513,512,832
+20250326,121900,767897749,511,514,514,511,1197
+20250326,121800,767286077,513,513,513,512,25496
+20250326,121700,754216629,513,514,514,513,8190
+20250326,121600,750014959,515,515,515,515,500
+20250326,121500,749757459,515,513,515,510,24740
+20250326,121400,737100708,514,515,515,514,573
+20250326,121300,736805677,515,516,516,515,3990
+20250326,121200,734750782,516,515,516,515,2637
+20250326,121100,733392726,515,515,515,515,2967
+20250326,121000,731864721,515,513,516,510,15913
+20250326,120900,723718426,516,515,516,512,2337
+20250326,120800,722518418,517,518,518,513,28394
+20250326,120700,707901760,518,518,518,518,808
+20250326,120600,707483216,518,517,518,517,1502
+20250326,120500,706705190,518,518,518,517,6846
+20250326,120400,703162963,519,519,519,518,1027
+20250326,120300,702630051,519,520,520,519,553
+20250326,120200,702342541,519,519,520,519,11063
+20250326,120100,696600843,519,519,519,519,258
+20250326,120000,696466941,519,520,520,519,401
+20250326,115900,696258821,520,520,520,520,507
+20250326,115800,695995181,520,519,520,519,856
+20250326,115700,695550511,519,519,519,519,503
+20250326,115600,695289454,519,520,520,519,551
+20250326,115500,695002981,520,520,520,520,112
+20250326,115400,694944741,520,520,520,520,507
+20250326,115300,694681101,519,518,519,518,3409
+20250326,115200,692914782,517,519,519,517,6764
+20250326,115100,689406980,519,519,519,519,504
+20250326,115000,689145404,518,519,519,518,588
+20250326,114900,688840316,519,518,519,518,1503
+20250326,114800,688060759,517,518,518,517,1526
+20250326,114700,687270313,518,519,519,518,5599
+20250326,114600,684367305,520,520,520,520,544
+20250326,114500,684084425,519,519,519,519,805
+20250326,114400,683666630,519,519,519,519,3004
+20250326,114300,682107554,519,519,519,519,7
+20250326,114200,682103921,519,519,519,519,2504
+20250326,114100,680804345,519,519,519,519,504
+20250326,114000,680542769,519,518,519,518,590
+20250326,113900,680237132,518,519,519,518,608
+20250326,113800,679921684,519,518,519,518,513
+20250326,113700,679655937,519,518,519,518,1045
+20250326,113600,679114264,519,519,519,518,8081
+20250326,113500,674926696,519,519,520,519,5889
+20250326,113400,671870303,519,518,519,518,1081
+20250326,113300,671309840,518,518,518,518,2546
+20250326,113200,669991012,518,518,518,518,2374
+20250326,113100,668761280,517,518,519,517,310
+20250326,113000,668600764,518,518,518,515,5149
+20250326,112900,665940686,518,519,520,518,6610
+20250326,112800,662510958,520,519,520,519,21783
+20250326,112700,651185294,519,519,519,519,8396
+20250326,112600,646827770,520,519,520,519,3104
+20250326,112500,645214690,520,520,520,519,5672
+20250326,112400,642266370,520,519,520,519,18637
+20250326,112300,632575144,519,519,519,519,6419
+20250326,112200,629243683,519,518,519,518,2861
+20250326,112100,627758825,519,519,520,519,1823
+20250326,112000,626812687,519,519,519,518,189
+20250326,111900,626714687,519,518,519,518,2049
+20250326,111800,625652756,520,519,520,518,12713
+20250326,111700,619054913,520,519,520,519,30979
+20250326,111600,602976681,519,516,519,516,34453
+20250326,111500,585139746,516,517,517,516,3804
+20250326,111400,583176378,518,517,518,517,36576
+20250326,111300,564239276,518,518,518,517,2752
+20250326,111200,562814110,517,517,517,516,12377
+20250326,111100,556415501,517,517,517,517,11044
+20250326,111000,550705753,517,516,517,516,510
+20250326,110900,550442084,517,517,517,516,3715
+20250326,110800,548521432,516,516,517,516,1191
+20250326,110700,547906865,516,516,516,516,514
+20250326,110600,547641641,517,516,517,514,5158
+20250326,110500,544980132,515,516,516,515,1505
+20250326,110400,544204056,516,515,516,515,5300
+20250326,110300,541470759,515,515,515,514,518
+20250326,110200,541203998,515,515,517,514,3256
+20250326,110100,539526422,514,514,515,514,1458
+20250326,110000,538776319,515,516,516,515,4719
+20250326,105900,536342857,516,514,516,514,3205
+20250326,105800,534692955,514,515,515,514,3328
+20250326,105700,532981819,515,516,516,515,77
+20250326,105600,532942099,515,516,516,515,3172
+20250326,105500,531308488,515,517,518,515,2577
+20250326,105400,529979871,518,518,519,516,29509
+20250326,105300,514718650,519,514,519,514,91942
+20250326,105200,467234087,515,515,516,514,15635
+20250326,105100,459182202,517,517,518,514,20115
+20250326,105000,448782246,517,514,517,513,41816
+20250326,104900,427210648,514,514,515,513,8126
+20250326,104800,423033916,514,514,514,513,7006
+20250326,104700,419434332,513,513,514,513,8355
+20250326,104600,415147713,513,513,513,513,509
+20250326,104500,414886596,512,512,512,512,150
+20250326,104400,414809796,513,512,513,512,1190
+20250326,104300,414200007,512,511,512,511,11466
+20250326,104200,408329713,512,512,513,512,8536
+20250326,104100,403958776,512,511,513,511,6334
+20250326,104000,400716532,512,512,512,511,713
+20250326,103900,400351676,512,511,512,511,197
+20250326,103800,400251008,512,512,512,512,505
+20250326,103700,399992448,512,510,512,510,185
+20250326,103600,399898034,512,512,512,510,2068
+20250326,103500,398842213,512,513,513,512,632
+20250326,103400,398518125,513,512,513,512,12939
+20250326,103300,391884470,512,512,512,510,4056
+20250326,103200,389808538,513,512,513,511,3117
+20250326,103100,388214243,511,512,514,510,10172
+20250326,103000,383001444,513,512,513,511,39317
+20250326,102900,362864441,511,512,512,511,16823
+20250326,102800,354252065,512,513,513,510,4041
+20250326,102700,352186696,513,512,513,512,15703
+20250326,102600,344131903,512,512,512,512,2960
+20250326,102500,342616383,512,510,512,510,4503
+20250326,102400,340317388,511,513,513,511,515
+20250326,102300,340053717,512,512,513,512,5105
+20250326,102200,337435446,512,512,513,510,1629
+20250326,102100,336601701,513,512,513,512,1001
+20250326,102000,336089188,512,511,512,511,504
+20250326,101900,335831643,511,510,511,510,2053
+20250326,101800,334784109,510,512,512,510,4611
+20250326,101700,332431990,510,512,513,510,6003
+20250326,101600,329358925,514,512,514,509,2253
+20250326,101500,328205116,515,510,515,510,33187
+20250326,101400,311215604,510,509,510,509,1611
+20250326,101300,310394494,509,510,510,508,509
+20250326,101200,310135416,509,509,509,509,1939
+20250326,101100,309148465,509,508,509,508,6605
+20250326,101000,305787889,508,507,509,507,3643
+20250326,100900,303936398,507,509,509,495,52556
+20250326,100800,277672282,510,510,510,510,503
+20250326,100700,277415752,509,510,511,509,3240
+20250326,100600,275762389,511,511,512,510,7659
+20250326,100500,271848066,511,510,513,510,11575
+20250326,100400,265918509,512,510,513,510,27073
+20250326,100300,252066655,510,509,510,507,17512
+20250326,100200,243155180,509,510,510,508,21830
+20250326,100100,232043380,510,510,511,509,5577
+20250326,100000,229197418,511,505,511,505,24872
+20250326,095900,216526067,508,506,508,506,11901
+20250326,095800,210492040,504,505,506,504,12266
+20250326,095700,204300368,504,504,504,504,4089
+20250326,095600,202239512,504,504,504,503,2036
+20250326,095500,201214868,504,504,505,504,6176
+20250326,095400,198101493,505,505,505,505,565
+20250326,095300,197816168,505,505,505,504,989
+20250326,095200,197317201,505,505,505,505,503
+20250326,095100,197063186,506,505,506,505,200
+20250326,095000,196962168,505,504,505,504,505
+20250326,094900,196707144,505,506,506,505,987
+20250326,094800,196208205,507,504,507,504,1106
+20250326,094700,195648535,506,506,506,505,2115
+20250326,094600,194579856,506,506,506,506,400
+20250326,094500,194377456,506,505,506,505,313
+20250326,094400,194219345,506,504,506,504,4804
+20250326,094300,191795309,503,501,503,501,12642
+20250326,094200,185446264,501,502,502,501,2338
+20250326,094100,184273920,501,501,501,500,2968
+20250326,094000,182786953,501,502,503,500,18341
+20250326,093900,173598576,502,501,503,501,7430
+20250326,093800,169875573,500,500,501,500,1896
+20250326,093700,168927560,501,501,501,500,1358
+20250326,093600,168247706,501,500,501,500,610
+20250326,093500,167942602,500,500,501,499,6055
+20250326,093400,164915145,499,499,501,498,2971
+20250326,093300,163435098,501,501,501,501,11
+20250326,093200,163429587,498,500,501,498,1134
+20250326,093100,162864358,500,498,500,498,219
+20250326,093000,162755258,497,497,498,497,6321
+20250326,092900,159608482,497,495,497,494,25220
+20250326,092800,147147766,495,495,495,493,17938
+20250326,092700,138301196,495,498,498,494,22040
+20250326,092600,127367630,498,499,499,498,506
+20250326,092500,127115138,498,501,501,497,29141
+20250326,092400,112604154,502,505,505,502,1809
+20250326,092300,111694518,505,504,505,503,2558
+20250326,092200,110407468,505,502,505,502,7651
+20250326,092100,106563177,502,502,502,502,6576
+20250326,092000,103262025,502,502,502,502,514
+20250326,091900,103003997,502,502,502,501,741
+20250326,091800,102632312,502,502,502,500,3349
+20250326,091700,100955837,501,500,502,500,2400
+20250326,091600,99755388,502,499,502,499,2535
+20250326,091500,98487130,499,502,502,499,16290
+20250326,091400,90325982,502,502,502,502,2564
+20250326,091300,89038854,501,501,502,501,1564
+20250326,091200,88254691,501,502,503,501,12773
+20250326,091100,81846025,502,499,502,499,26481
+20250326,091000,68587071,498,499,500,498,4275
+20250326,090900,66455485,500,500,500,498,14315
+20250326,090800,59316902,500,502,502,499,16877
+20250326,090700,50878481,501,501,502,499,6978
+20250326,090600,47386241,501,504,504,501,11264
+20250326,090500,41724320,503,503,504,503,8345
+20250326,090400,37526775,504,506,506,502,22024
+20250326,090300,26444204,506,504,506,503,2017
+20250326,090200,25427422,506,506,509,504,8462
+20250326,090100,21152880,510,509,510,507,6501
+20250326,090000,17844519,509,509,511,508,35056

000890/min/candle-20250327.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183200,376306011,440,440,440,440,4897
+20250327,183100,376306011,440,440,440,440,0
+20250327,183000,376306011,440,440,440,440,0
+20250327,182900,376306011,440,440,440,440,0
+20250327,182800,376306011,440,440,440,440,0
+20250327,182700,376306011,440,440,440,440,0
+20250327,182600,376306011,440,440,440,440,0
+20250327,182500,376306011,440,440,440,440,0
+20250327,182400,376306011,440,440,440,440,0
+20250327,182300,376306011,440,440,440,440,0
+20250327,182200,376306011,440,440,440,440,0
+20250327,182100,376306011,440,440,440,440,0
+20250327,182000,376306011,440,440,440,440,0
+20250327,181900,376306011,440,440,440,440,0
+20250327,181800,376306011,440,440,440,440,0
+20250327,181700,376306011,440,440,440,440,0
+20250327,181600,376306011,440,440,440,440,0
+20250327,181500,376306011,440,440,440,440,0
+20250327,181400,376306011,440,440,440,440,0
+20250327,181300,376306011,440,440,440,440,0
+20250327,181200,376306011,440,440,440,440,0
+20250327,181100,376306011,440,440,440,440,0
+20250327,181000,376306011,440,440,440,440,0
+20250327,180900,376306011,440,440,440,440,0
+20250327,180800,376306011,440,440,440,440,0
+20250327,180700,376306011,440,440,440,440,0
+20250327,180600,376306011,440,440,440,440,0
+20250327,180500,376306011,440,440,440,440,0
+20250327,180400,376306011,440,440,440,440,0
+20250327,180300,376306011,440,440,440,440,0
+20250327,180200,376306011,440,440,440,440,4897
+20250327,180100,376306011,440,440,440,440,0
+20250327,180000,376306011,440,440,440,440,0
+20250327,175900,376306011,440,440,440,440,0
+20250327,175800,376306011,440,440,440,440,0
+20250327,175700,376306011,440,440,440,440,0
+20250327,175600,376306011,440,440,440,440,0
+20250327,175500,376306011,440,440,440,440,0
+20250327,175400,376306011,440,440,440,440,0
+20250327,175300,376306011,440,440,440,440,0
+20250327,175200,376306011,440,440,440,440,0
+20250327,175100,376306011,440,440,440,440,0
+20250327,175000,376306011,440,440,440,440,0
+20250327,174900,376306011,440,440,440,440,0
+20250327,174800,376306011,440,440,440,440,0
+20250327,174700,376306011,440,440,440,440,0
+20250327,174600,376306011,440,440,440,440,0
+20250327,174500,376306011,440,440,440,440,0
+20250327,174400,376306011,440,440,440,440,0
+20250327,174300,376306011,440,440,440,440,0
+20250327,174200,376306011,440,440,440,440,0
+20250327,174100,376306011,440,440,440,440,0
+20250327,174000,376306011,440,440,440,440,0
+20250327,173900,376306011,440,440,440,440,0
+20250327,173800,376306011,440,440,440,440,0
+20250327,173700,376306011,440,440,440,440,0
+20250327,173600,376306011,440,440,440,440,0
+20250327,173500,376306011,440,440,440,440,0
+20250327,173400,376306011,440,440,440,440,0
+20250327,173300,376306011,440,440,440,440,0
+20250327,173200,376306011,440,440,440,440,4897
+20250327,173100,376306011,440,440,440,440,0
+20250327,173000,376306011,440,440,440,440,0
+20250327,172900,376306011,440,440,440,440,0
+20250327,172800,376306011,440,440,440,440,0
+20250327,172700,376306011,440,440,440,440,0
+20250327,172600,376306011,440,440,440,440,0
+20250327,172500,376306011,440,440,440,440,0
+20250327,172400,376306011,440,440,440,440,0
+20250327,172300,376306011,440,440,440,440,0
+20250327,172200,376306011,440,440,440,440,0
+20250327,172100,376306011,440,440,440,440,0
+20250327,172000,376306011,440,440,440,440,0
+20250327,171900,376306011,440,440,440,440,0
+20250327,171800,376306011,440,440,440,440,0
+20250327,171700,376306011,440,440,440,440,0
+20250327,171600,376306011,440,440,440,440,0
+20250327,171500,376306011,440,440,440,440,0
+20250327,171400,376306011,440,440,440,440,0
+20250327,171300,376306011,440,440,440,440,0
+20250327,171200,376306011,440,440,440,440,0
+20250327,171100,376306011,440,440,440,440,0
+20250327,171000,376306011,440,440,440,440,0
+20250327,170900,376306011,440,440,440,440,0
+20250327,170800,376306011,440,440,440,440,0
+20250327,170700,376306011,440,440,440,440,0
+20250327,170600,376306011,440,440,440,440,0
+20250327,170500,376306011,440,440,440,440,0
+20250327,170400,376306011,440,440,440,440,0
+20250327,170300,376306011,440,440,440,440,0
+20250327,170200,376306011,440,440,440,440,4897
+20250327,170100,376306011,440,440,440,440,0
+20250327,170000,376306011,440,440,440,440,0
+20250327,165900,376306011,440,440,440,440,0
+20250327,165800,376306011,440,440,440,440,0
+20250327,165700,376306011,440,440,440,440,0
+20250327,165600,376306011,440,440,440,440,0
+20250327,165500,376306011,440,440,440,440,0
+20250327,165400,376306011,440,440,440,440,0
+20250327,165300,376306011,440,440,440,440,0
+20250327,165200,376306011,440,440,440,440,0
+20250327,165100,376306011,440,440,440,440,0
+20250327,165000,376306011,440,440,440,440,0
+20250327,164900,376306011,440,440,440,440,0
+20250327,164800,376306011,440,440,440,440,0
+20250327,164700,376306011,440,440,440,440,0
+20250327,164600,376306011,440,440,440,440,0
+20250327,164500,376306011,440,440,440,440,0
+20250327,164400,376306011,440,440,440,440,0
+20250327,164300,376306011,440,440,440,440,0
+20250327,164200,376306011,440,440,440,440,0
+20250327,164100,376306011,440,440,440,440,0
+20250327,164000,376306011,440,440,440,440,0
+20250327,163900,376306011,440,440,440,440,0
+20250327,163800,376306011,440,440,440,440,0
+20250327,163700,376306011,440,440,440,440,0
+20250327,163600,376306011,440,440,440,440,0
+20250327,163500,376306011,440,440,440,440,0
+20250327,163400,376306011,440,440,440,440,0
+20250327,163300,376306011,440,440,440,440,0
+20250327,163200,376306011,440,440,440,440,4897
+20250327,163100,376306011,440,440,440,440,0
+20250327,163000,376306011,440,440,440,440,0
+20250327,162900,376306011,440,440,440,440,0
+20250327,162800,376306011,440,440,440,440,0
+20250327,162700,376306011,440,440,440,440,0
+20250327,162600,376306011,440,440,440,440,0
+20250327,162500,376306011,440,440,440,440,0
+20250327,162400,376306011,440,440,440,440,0
+20250327,162300,376306011,440,440,440,440,0
+20250327,162200,376306011,440,440,440,440,0
+20250327,162100,376306011,440,440,440,440,0
+20250327,162000,376306011,440,440,440,440,0
+20250327,161900,376306011,440,440,440,440,0
+20250327,161800,376306011,440,440,440,440,0
+20250327,161700,376306011,440,440,440,440,0
+20250327,161600,376306011,440,440,440,440,0
+20250327,161500,376306011,440,440,440,440,0
+20250327,161400,376306011,440,440,440,440,0
+20250327,161300,376306011,440,440,440,440,0
+20250327,161200,376306011,440,440,440,440,0
+20250327,161100,376306011,440,440,440,440,0
+20250327,161000,376306011,440,440,440,440,0
+20250327,160900,376306011,440,440,440,440,0
+20250327,160800,376306011,440,440,440,440,0
+20250327,160700,376306011,440,440,440,440,0
+20250327,160600,376306011,440,440,440,440,0
+20250327,160500,376306011,440,440,440,440,0
+20250327,160400,376306011,440,440,440,440,0
+20250327,160300,376306011,440,440,440,440,0
+20250327,160200,376306011,440,440,440,440,4897
+20250327,160100,376306011,440,440,440,440,0
+20250327,160000,376306011,440,440,440,440,0
+20250327,155900,376306011,440,440,440,440,0
+20250327,155800,376306011,440,440,440,440,0
+20250327,155700,376306011,440,440,440,440,0
+20250327,155600,376306011,440,440,440,440,0
+20250327,155500,376306011,440,440,440,440,0
+20250327,155400,376306011,440,440,440,440,0
+20250327,155300,376306011,440,440,440,440,0
+20250327,155200,376306011,440,440,440,440,0
+20250327,155100,376306011,440,440,440,440,0
+20250327,155000,376306011,440,440,440,440,0
+20250327,154900,376306011,440,440,440,440,0
+20250327,154800,376306011,440,440,440,440,0
+20250327,154700,376306011,440,440,440,440,0
+20250327,154600,376306011,440,440,440,440,0
+20250327,154500,376306011,440,440,440,440,0
+20250327,154400,376306011,440,440,440,440,0
+20250327,154300,376306011,440,440,440,440,0
+20250327,154200,376306011,440,440,440,440,0
+20250327,154100,376306011,440,440,440,440,0
+20250327,154000,376306011,440,440,440,440,0
+20250327,153900,376306011,440,440,440,440,0
+20250327,153800,376306011,440,440,440,440,0
+20250327,153700,376306011,440,440,440,440,0
+20250327,153600,376306011,440,440,440,440,0
+20250327,153500,376306011,440,440,440,440,0
+20250327,153400,376306011,440,440,440,440,0
+20250327,153300,376306011,440,440,440,440,0
+20250327,153200,376306011,440,440,440,440,4897
+20250327,153100,376306011,440,440,440,440,0
+20250327,153000,376306011,440,440,440,440,4897
+20250327,152900,374151331,441,441,441,441,0
+20250327,152800,374151331,441,441,441,441,0
+20250327,152700,374151331,441,441,441,441,0
+20250327,152600,374151331,441,441,441,441,0
+20250327,152500,374151331,441,441,441,441,0
+20250327,152400,374151331,441,441,441,441,0
+20250327,152300,374151331,441,441,441,441,0
+20250327,152200,374151331,441,441,441,441,0
+20250327,152100,374151331,441,441,441,441,0
+20250327,152000,374151331,441,441,441,441,0
+20250327,151900,374151331,441,441,441,441,3405
+20250327,151800,372649726,441,442,442,441,10299
+20250327,151700,368107563,441,441,441,441,0
+20250327,151600,368107563,441,442,442,441,2190
+20250327,151500,367139773,443,443,443,443,0
+20250327,151400,367139773,443,443,443,443,50
+20250327,151300,367117623,442,443,443,442,2325
+20250327,151200,366088648,443,444,444,443,2009
+20250327,151100,365198652,444,444,444,444,1
+20250327,151000,365198208,442,442,442,442,6
+20250327,150900,365195556,443,443,443,443,900
+20250327,150800,364796856,444,444,444,444,0
+20250327,150700,364796856,444,443,444,442,3238
+20250327,150600,363363961,443,443,443,443,0
+20250327,150500,363363961,443,443,443,443,0
+20250327,150400,363363961,443,443,443,443,0
+20250327,150300,363363961,443,443,443,443,300
+20250327,150200,363231061,443,444,444,443,124
+20250327,150100,363176029,444,444,444,444,0
+20250327,150000,363176029,444,444,444,444,101
+20250327,145900,363131185,443,443,443,443,0
+20250327,145800,363131185,443,443,443,443,3208
+20250327,145700,361710041,442,443,443,442,501
+20250327,145600,361488598,443,443,443,443,3
+20250327,145500,361487269,443,443,443,443,99
+20250327,145400,361443412,443,443,443,443,26
+20250327,145300,361431894,442,442,442,442,262
+20250327,145200,361316090,442,442,442,442,5009
+20250327,145100,359102112,443,443,443,443,1263
+20250327,145000,358542603,443,443,443,443,1
+20250327,144900,358542160,444,444,444,444,0
+20250327,144800,358542160,444,444,444,444,18
+20250327,144700,358534168,443,443,443,443,0
+20250327,144600,358534168,443,443,443,443,0
+20250327,144500,358534168,443,443,443,443,0
+20250327,144400,358534168,443,443,443,443,1000
+20250327,144300,358091168,443,443,443,443,0
+20250327,144200,358091168,443,443,443,443,300
+20250327,144100,357958268,443,443,443,443,0
+20250327,144000,357958268,443,444,444,443,1862
+20250327,143900,357133401,443,443,443,443,0
+20250327,143800,357133401,443,443,443,443,2427
+20250327,143700,356058240,442,442,442,442,0
+20250327,143600,356058240,442,442,442,442,0
+20250327,143500,356058240,442,442,442,442,2030
+20250327,143400,355160980,444,444,444,444,0
+20250327,143300,355160980,444,444,444,444,2
+20250327,143200,355160092,442,442,442,442,0
+20250327,143100,355160092,442,443,443,442,1214
+20250327,143000,354623503,442,442,442,442,301
+20250327,142900,354490461,443,443,443,443,4
+20250327,142800,354488689,443,443,443,443,0
+20250327,142700,354488689,443,443,443,443,4892
+20250327,142600,352321533,443,443,443,443,0
+20250327,142500,352321533,443,443,443,443,900
+20250327,142400,351922833,443,443,443,443,0
+20250327,142300,351922833,443,443,443,443,0
+20250327,142200,351922833,443,444,444,443,2240
+20250327,142100,350928513,445,445,445,445,0
+20250327,142000,350928513,445,445,445,444,13
+20250327,141900,350922730,446,446,446,446,0
+20250327,141800,350922730,446,445,446,442,5589
+20250327,141700,348445508,445,445,445,445,224
+20250327,141600,348345828,445,445,445,445,0
+20250327,141500,348345828,445,445,445,445,0
+20250327,141400,348345828,445,445,445,445,22
+20250327,141300,348336038,445,445,445,445,0
+20250327,141200,348336038,445,445,445,445,1
+20250327,141100,348335593,445,444,445,444,761
+20250327,141000,347997010,445,443,445,443,191
+20250327,140900,347912017,443,443,443,443,0
+20250327,140800,347912017,443,443,443,443,0
+20250327,140700,347912017,443,443,443,443,0
+20250327,140600,347912017,443,443,443,443,1000
+20250327,140500,347469017,445,445,445,445,0
+20250327,140400,347469017,445,445,445,445,0
+20250327,140300,347469017,445,445,445,445,0
+20250327,140200,347469017,445,445,445,445,3
+20250327,140100,347467682,443,445,445,443,370
+20250327,140000,347303072,446,446,446,446,1
+20250327,135900,347302626,446,446,446,446,1
+20250327,135800,347302180,443,446,446,443,501
+20250327,135700,347080234,445,445,445,445,3298
+20250327,135600,345612624,445,445,445,445,0
+20250327,135500,345612624,445,445,445,445,0
+20250327,135400,345612624,445,445,445,445,1
+20250327,135300,345612179,444,444,444,444,0
+20250327,135200,345612179,444,444,444,444,98
+20250327,135100,345568667,444,445,445,444,3
+20250327,135000,345567334,444,444,445,444,110
+20250327,134900,345518489,444,444,444,444,86
+20250327,134800,345480305,444,444,444,444,100
+20250327,134700,345435905,444,444,444,444,249
+20250327,134600,345325349,444,444,444,444,0
+20250327,134500,345325349,444,444,444,444,0
+20250327,134400,345325349,444,444,444,444,0
+20250327,134300,345325349,444,444,444,444,0
+20250327,134200,345325349,444,444,444,444,121
+20250327,134100,345271625,445,445,445,445,95
+20250327,134000,345229350,444,444,444,444,2001
+20250327,133900,344340906,444,444,444,444,0
+20250327,133800,344340906,444,444,444,444,40
+20250327,133700,344323146,442,442,442,442,0
+20250327,133600,344323146,442,442,442,442,0
+20250327,133500,344323146,442,442,442,442,1500
+20250327,133400,343660146,442,443,443,442,800
+20250327,133300,343306446,443,443,443,443,295
+20250327,133200,343175761,443,443,443,443,0
+20250327,133100,343175761,443,443,443,443,0
+20250327,133000,343175761,443,443,443,443,1
+20250327,132900,343175318,444,444,444,444,10
+20250327,132800,343170878,444,444,444,444,21
+20250327,132700,343161554,443,443,443,443,2
+20250327,132600,343160668,444,444,444,444,0
+20250327,132500,343160668,444,444,444,444,10
+20250327,132400,343156228,444,443,444,443,2
+20250327,132300,343155341,443,443,443,443,0
+20250327,132200,343155341,443,443,443,443,0
+20250327,132100,343155341,443,443,443,442,5674
+20250327,132000,340645950,444,444,444,444,2
+20250327,131900,340645062,443,443,443,443,0
+20250327,131800,340645062,443,444,444,443,19
+20250327,131700,340636640,445,445,445,445,1
+20250327,131600,340636195,445,444,445,443,1010
+20250327,131500,340188754,445,445,445,443,502
+20250327,131400,339966364,443,443,443,443,2000
+20250327,131300,339080364,444,444,444,444,207
+20250327,131200,338988456,445,445,445,445,0
+20250327,131100,338988456,445,443,445,443,220
+20250327,131000,338890820,443,443,443,443,1
+20250327,130900,338890377,443,443,443,443,0
+20250327,130800,338890377,443,443,443,443,400
+20250327,130700,338713177,444,444,444,444,146
+20250327,130600,338648353,443,443,443,443,2069
+20250327,130500,337731786,442,442,442,442,613
+20250327,130400,337460840,442,443,443,442,3
+20250327,130300,337459512,443,443,443,443,0
+20250327,130200,337459512,443,443,443,443,1
+20250327,130100,337459069,443,443,443,443,0
+20250327,130000,337459069,443,443,443,443,1
+20250327,125900,337458626,442,442,442,442,861
+20250327,125800,337078064,442,442,442,442,433
+20250327,125700,336886678,442,441,442,441,328
+20250327,125600,336741987,442,442,442,442,143
+20250327,125500,336678781,441,441,442,441,1518
+20250327,125400,336009201,442,441,442,441,484
+20250327,125300,335795614,441,441,441,441,0
+20250327,125200,335795614,441,441,441,441,285
+20250327,125100,335669929,442,442,442,441,423
+20250327,125000,335483105,442,441,442,441,5
+20250327,124900,335480896,441,441,441,441,485
+20250327,124800,335267011,441,441,441,441,285
+20250327,124700,335141326,441,442,442,441,155
+20250327,124600,335072959,441,441,441,441,285
+20250327,124500,334947274,441,441,441,441,285
+20250327,124400,334821589,441,441,441,440,1549
+20250327,124300,334138622,441,441,442,441,286
+20250327,124200,334012495,441,441,441,441,285
+20250327,124100,333886810,441,441,441,441,2143
+20250327,124000,332941747,441,442,442,441,386
+20250327,123900,332771420,441,441,442,441,385
+20250327,123800,332601535,441,442,442,441,543
+20250327,123700,332362071,441,441,441,441,429
+20250327,123600,332172882,443,441,443,441,285
+20250327,123500,332047195,442,442,442,442,1
+20250327,123400,332046753,441,442,442,441,284
+20250327,123300,331921412,442,441,442,441,764
+20250327,123200,331584009,442,442,442,441,156
+20250327,123100,331515200,441,441,441,441,285
+20250327,123000,331389515,441,441,441,441,286
+20250327,122900,331263389,441,441,441,441,226
+20250327,122800,331163723,441,441,442,441,794
+20250327,122700,330813568,441,440,441,440,428
+20250327,122600,330625105,440,440,440,440,0
+20250327,122500,330625105,440,441,441,440,285
+20250327,122400,330499655,440,441,441,440,285
+20250327,122300,330374138,441,441,441,441,142
+20250327,122200,330311516,441,441,441,441,428
+20250327,122100,330122768,440,440,440,440,285
+20250327,122000,329997368,442,442,442,442,1
+20250327,121900,329996926,440,440,440,440,285
+20250327,121800,329871526,441,440,441,440,427
+20250327,121700,329683504,440,440,440,440,300
+20250327,121600,329551504,441,440,441,440,428
+20250327,121500,329363041,441,441,441,441,142
+20250327,121400,329300419,441,441,441,441,143
+20250327,121300,329237356,440,442,442,440,1685
+20250327,121200,328493055,440,441,441,440,285
+20250327,121100,328367555,440,440,441,440,6785
+20250327,121000,325382154,442,440,442,440,286
+20250327,120900,325256310,441,440,441,440,151
+20250327,120800,325189869,441,441,441,440,750
+20250327,120700,324859731,441,440,441,440,768
+20250327,120600,324521186,441,440,441,440,290
+20250327,120500,324393581,440,440,440,440,142
+20250327,120400,324331101,440,439,440,439,385
+20250327,120300,324161843,439,439,440,439,288
+20250327,120200,324035408,439,440,440,439,144
+20250327,120100,323972191,439,440,440,439,1781
+20250327,120000,323188836,440,441,441,440,628
+20250327,115900,322912515,441,440,441,440,2788
+20250327,115800,321683517,439,440,440,439,2285
+20250327,115700,320680401,439,439,439,439,281
+20250327,115600,320557042,440,440,440,440,4
+20250327,115500,320555282,439,441,441,439,286
+20250327,115400,320429676,439,440,440,439,285
+20250327,115300,320304558,440,441,441,440,143
+20250327,115200,320241637,440,439,440,439,428
+20250327,115100,320053602,441,439,441,439,286
+20250327,115000,319928046,439,439,439,439,1
+20250327,114900,319927607,439,439,439,439,285
+20250327,114800,319802492,439,440,440,439,285
+20250327,114700,319677326,441,439,441,439,283
+20250327,114600,319553087,440,441,441,440,148
+20250327,114500,319487964,440,440,440,440,285
+20250327,114400,319362564,440,441,441,440,143
+20250327,114300,319299643,439,440,440,439,731
+20250327,114200,318978429,440,440,441,440,286
+20250327,114100,318852588,441,440,441,440,144
+20250327,114000,318789227,440,441,441,440,286
+20250327,113900,318663386,440,440,441,440,286
+20250327,113800,318537545,440,440,440,440,142
+20250327,113700,318475065,440,440,441,440,286
+20250327,113600,318349224,441,440,441,440,287
+20250327,113500,318222942,440,440,440,440,143
+20250327,113400,318160022,440,441,441,440,295
+20250327,113300,318030212,440,439,440,439,440
+20250327,113200,317836902,440,440,440,440,280
+20250327,113100,317713702,441,440,441,439,412
+20250327,113000,317532829,440,440,441,440,137
+20250327,112900,317472545,442,438,442,438,5563
+20250327,112800,315020112,439,439,440,439,404
+20250327,112700,314842655,441,439,441,438,1095
+20250327,112600,314362269,440,439,440,439,122
+20250327,112500,314308710,441,438,441,438,429
+20250327,112400,314120804,441,438,441,438,2052
+20250327,112300,313222024,439,439,439,438,386
+20250327,112200,313052854,438,439,440,438,602
+20250327,112100,312788717,436,439,439,436,10144
+20250327,112000,308362176,441,440,441,437,10286
+20250327,111900,303863124,439,439,440,437,10955
+20250327,111800,299069993,440,441,441,439,1189
+20250327,111700,298547825,440,439,441,439,286
+20250327,111600,298422126,438,441,441,438,1283
+20250327,111500,297860162,441,438,441,438,645
+20250327,111400,297577646,443,440,443,437,42550
+20250327,111300,278906023,441,441,441,440,1448
+20250327,111200,278267883,441,441,441,441,285
+20250327,111100,278142198,441,441,441,441,0
+20250327,111000,278142198,441,440,441,440,286
+20250327,110900,278016073,440,441,441,440,427
+20250327,110800,277828189,440,440,440,440,0
+20250327,110700,277828189,440,440,440,440,428
+20250327,110600,277639869,442,442,442,440,23142
+20250327,110500,267453702,442,442,442,442,285
+20250327,110400,267327732,441,442,442,441,313
+20250327,110300,267189529,440,440,440,440,285
+20250327,110200,267064129,442,440,442,440,2592
+20250327,110100,265923647,440,440,440,440,142
+20250327,110000,265861167,440,442,442,440,438
+20250327,105900,265668444,440,442,442,440,8788
+20250327,105800,261799253,441,441,441,441,285
+20250327,105700,261673568,441,442,442,441,285
+20250327,105600,261547865,442,442,442,441,2043
+20250327,105500,260645497,442,442,442,442,419
+20250327,105400,260460299,443,442,444,442,1709
+20250327,105300,259703200,441,441,441,441,143
+20250327,105200,259640137,440,442,442,440,19452
+20250327,105100,251065177,442,443,443,442,6799
+20250327,105000,248056652,443,443,444,443,760
+20250327,104900,247719942,444,443,444,443,311
+20250327,104800,247582143,443,443,443,443,385
+20250327,104700,247411588,443,443,443,443,40
+20250327,104600,247393868,443,443,443,443,285
+20250327,104500,247267613,443,443,443,443,785
+20250327,104400,246919858,443,444,444,443,6463
+20250327,104300,244055150,444,444,444,444,427
+20250327,104200,243865562,444,444,444,444,285
+20250327,104100,243739022,444,444,444,444,0
+20250327,104000,243739022,444,446,446,444,431
+20250327,103900,243547656,447,446,447,446,300
+20250327,103800,243413698,447,444,447,444,2080
+20250327,103700,242489175,444,445,445,444,1144
+20250327,103600,241980238,445,444,446,444,568
+20250327,103500,241727436,444,445,445,444,5600
+20250327,103400,239240436,444,443,444,443,1509
+20250327,103300,238570582,443,443,443,443,285
+20250327,103200,238444327,444,443,444,443,153
+20250327,103100,238376538,443,444,444,443,399
+20250327,103000,238199668,443,443,444,443,286
+20250327,102900,238072969,445,443,445,443,786
+20250327,102800,237724769,443,443,443,443,279
+20250327,102700,237601172,444,444,445,443,362
+20250327,102600,237440797,443,443,443,443,199
+20250327,102500,237352640,443,444,444,443,285
+20250327,102400,237226383,443,444,444,443,285
+20250327,102300,237100040,445,444,445,444,759
+20250327,102200,236763035,444,443,445,443,329
+20250327,102100,236617233,444,444,445,443,158
+20250327,102000,236547231,444,445,445,444,130
+20250327,101900,236489510,445,443,445,443,842
+20250327,101800,236116466,445,443,445,443,295
+20250327,101700,235985769,444,444,444,443,565
+20250327,101600,235735051,443,443,443,443,585
+20250327,101500,235475896,443,443,443,443,397
+20250327,101400,235300025,443,444,444,443,3484
+20250327,101300,233754748,445,445,445,445,643
+20250327,101200,233468613,445,445,445,445,766
+20250327,101100,233127743,445,443,445,443,285
+20250327,101000,233001344,443,443,443,443,285
+20250327,100900,232875089,444,443,444,443,286
+20250327,100800,232748390,444,444,444,444,0
+20250327,100700,232748390,444,444,444,444,873
+20250327,100600,232360778,445,445,445,445,230
+20250327,100500,232258428,445,445,446,445,1504
+20250327,100400,231588148,445,444,445,444,985
+20250327,100300,231150598,444,443,444,443,709
+20250327,100200,230836284,442,444,444,442,3431
+20250327,100100,229317093,444,445,446,444,2705
+20250327,100000,228112503,445,445,445,444,783
+20250327,095900,227764310,445,443,445,443,7700
+20250327,095800,224340131,442,442,443,442,291
+20250327,095700,224211503,442,442,443,442,286
+20250327,095600,224085090,442,442,442,441,1897
+20250327,095500,223248085,441,441,442,441,4941
+20250327,095400,221068866,441,443,443,441,1892
+20250327,095300,220233774,443,443,443,441,17641
+20250327,095200,212435681,444,445,445,443,578
+20250327,095100,212178991,446,445,447,444,5578
+20250327,095000,209701889,445,445,445,444,676
+20250327,094900,209401354,447,447,447,446,8824
+20250327,094800,205457168,446,446,446,444,685
+20250327,094700,205151680,445,445,445,445,500
+20250327,094600,204929180,444,447,447,444,488
+20250327,094500,204712505,445,444,445,444,2739
+20250327,094400,203494860,445,444,445,444,644
+20250327,094300,203208902,444,446,446,444,1754
+20250327,094200,202428454,446,449,449,446,791
+20250327,094100,202075268,450,446,450,446,3800
+20250327,094000,200371917,446,448,448,445,1787
+20250327,093900,199576413,446,446,448,445,6502
+20250327,093800,196673125,446,445,448,445,14346
+20250327,093700,190283305,444,441,444,441,91953
+20250327,093600,149635659,441,441,442,441,498
+20250327,093500,149415831,442,442,442,441,4050
+20250327,093400,147626016,440,441,442,440,12232
+20250327,093300,142231843,442,441,442,441,8378
+20250327,093200,138537139,442,441,442,441,1149
+20250327,093100,138030423,441,442,442,441,47526
+20250327,093000,117024216,442,441,442,441,825
+20250327,092900,116660052,442,441,442,441,11668
+20250327,092800,111503376,441,441,441,440,9494
+20250327,092700,107325341,441,440,442,440,2351
+20250327,092600,106287954,439,439,441,439,3613
+20250327,092500,104701629,439,442,442,439,6710
+20250327,092400,101749411,442,441,442,441,1923
+20250327,092300,100901225,442,442,442,441,290
+20250327,092200,100773319,442,443,443,440,14562
+20250327,092100,94360048,441,443,443,441,285
+20250327,092000,94234170,444,441,444,440,12871
+20250327,091900,88545361,440,442,442,440,4173
+20250327,091800,86707970,442,442,442,441,14765
+20250327,091700,80184139,443,443,443,443,4208
+20250327,091600,78319995,443,443,444,443,4680
+20250327,091500,76244218,443,441,443,440,10226
+20250327,091400,71742955,442,442,442,442,1622
+20250327,091300,71026031,442,444,445,441,4502
+20250327,091200,69036458,444,443,444,441,2908
+20250327,091100,67747534,443,444,447,442,1058
+20250327,091000,67279403,441,445,445,441,33502
+20250327,090900,52451721,446,445,446,445,295
+20250327,090800,52320436,445,445,445,445,429
+20250327,090700,52129531,445,447,448,445,9996
+20250327,090600,47668029,447,446,447,445,2830
+20250327,090500,46407217,445,447,448,445,3661
+20250327,090400,44773042,447,448,449,443,7541
+20250327,090300,41401540,448,445,448,444,19845
+20250327,090200,32531645,445,445,446,444,17373
+20250327,090100,24803004,444,442,444,442,17363
+20250327,090000,17103993,442,445,445,440,38541

000890/min/candle-20250328.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183200,227072433,445,445,445,445,1756
+20250328,183100,227072433,445,445,445,445,0
+20250328,183000,227072433,445,445,445,445,0
+20250328,182900,227072433,445,445,445,445,0
+20250328,182800,227072433,445,445,445,445,0
+20250328,182700,227072433,445,445,445,445,0
+20250328,182600,227072433,445,445,445,445,0
+20250328,182500,227072433,445,445,445,445,0
+20250328,182400,227072433,445,445,445,445,0
+20250328,182300,227072433,445,445,445,445,0
+20250328,182200,227072433,445,445,445,445,0
+20250328,182100,227072433,445,445,445,445,0
+20250328,182000,227072433,445,445,445,445,0
+20250328,181900,227072433,445,445,445,445,0
+20250328,181800,227072433,445,445,445,445,0
+20250328,181700,227072433,445,445,445,445,0
+20250328,181600,227072433,445,445,445,445,0
+20250328,181500,227072433,445,445,445,445,0
+20250328,181400,227072433,445,445,445,445,0
+20250328,181300,227072433,445,445,445,445,0
+20250328,181200,227072433,445,445,445,445,0
+20250328,181100,227072433,445,445,445,445,0
+20250328,181000,227072433,445,445,445,445,0
+20250328,180900,227072433,445,445,445,445,0
+20250328,180800,227072433,445,445,445,445,0
+20250328,180700,227072433,445,445,445,445,0
+20250328,180600,227072433,445,445,445,445,0
+20250328,180500,227072433,445,445,445,445,0
+20250328,180400,227072433,445,445,445,445,0
+20250328,180300,227072433,445,445,445,445,0
+20250328,180200,227072433,445,445,445,445,1756
+20250328,180100,227072433,445,445,445,445,0
+20250328,180000,227072433,445,445,445,445,0
+20250328,175900,227072433,445,445,445,445,0
+20250328,175800,227072433,445,445,445,445,0
+20250328,175700,227072433,445,445,445,445,0
+20250328,175600,227072433,445,445,445,445,0
+20250328,175500,227072433,445,445,445,445,0
+20250328,175400,227072433,445,445,445,445,0
+20250328,175300,227072433,445,445,445,445,0
+20250328,175200,227072433,445,445,445,445,0
+20250328,175100,227072433,445,445,445,445,0
+20250328,175000,227072433,445,445,445,445,0
+20250328,174900,227072433,445,445,445,445,0
+20250328,174800,227072433,445,445,445,445,0
+20250328,174700,227072433,445,445,445,445,0
+20250328,174600,227072433,445,445,445,445,0
+20250328,174500,227072433,445,445,445,445,0
+20250328,174400,227072433,445,445,445,445,0
+20250328,174300,227072433,445,445,445,445,0
+20250328,174200,227072433,445,445,445,445,0
+20250328,174100,227072433,445,445,445,445,0
+20250328,174000,227072433,445,445,445,445,0
+20250328,173900,227072433,445,445,445,445,0
+20250328,173800,227072433,445,445,445,445,0
+20250328,173700,227072433,445,445,445,445,0
+20250328,173600,227072433,445,445,445,445,0
+20250328,173500,227072433,445,445,445,445,0
+20250328,173400,227072433,445,445,445,445,0
+20250328,173300,227072433,445,445,445,445,0
+20250328,173200,227072433,445,445,445,445,1756
+20250328,173100,227072433,445,445,445,445,0
+20250328,173000,227072433,445,445,445,445,0
+20250328,172900,227072433,445,445,445,445,0
+20250328,172800,227072433,445,445,445,445,0
+20250328,172700,227072433,445,445,445,445,0
+20250328,172600,227072433,445,445,445,445,0
+20250328,172500,227072433,445,445,445,445,0
+20250328,172400,227072433,445,445,445,445,0
+20250328,172300,227072433,445,445,445,445,0
+20250328,172200,227072433,445,445,445,445,0
+20250328,172100,227072433,445,445,445,445,0
+20250328,172000,227072433,445,445,445,445,0
+20250328,171900,227072433,445,445,445,445,0
+20250328,171800,227072433,445,445,445,445,0
+20250328,171700,227072433,445,445,445,445,0
+20250328,171600,227072433,445,445,445,445,0
+20250328,171500,227072433,445,445,445,445,0
+20250328,171400,227072433,445,445,445,445,0
+20250328,171300,227072433,445,445,445,445,0
+20250328,171200,227072433,445,445,445,445,0
+20250328,171100,227072433,445,445,445,445,0
+20250328,171000,227072433,445,445,445,445,0
+20250328,170900,227072433,445,445,445,445,0
+20250328,170800,227072433,445,445,445,445,0
+20250328,170700,227072433,445,445,445,445,0
+20250328,170600,227072433,445,445,445,445,0
+20250328,170500,227072433,445,445,445,445,0
+20250328,170400,227072433,445,445,445,445,0
+20250328,170300,227072433,445,445,445,445,0
+20250328,170200,227072433,445,445,445,445,1756
+20250328,170100,227072433,445,445,445,445,0
+20250328,170000,227072433,445,445,445,445,0
+20250328,165900,227072433,445,445,445,445,0
+20250328,165800,227072433,445,445,445,445,0
+20250328,165700,227072433,445,445,445,445,0
+20250328,165600,227072433,445,445,445,445,0
+20250328,165500,227072433,445,445,445,445,0
+20250328,165400,227072433,445,445,445,445,0
+20250328,165300,227072433,445,445,445,445,0
+20250328,165200,227072433,445,445,445,445,0
+20250328,165100,227072433,445,445,445,445,0
+20250328,165000,227072433,445,445,445,445,0
+20250328,164900,227072433,445,445,445,445,0
+20250328,164800,227072433,445,445,445,445,0
+20250328,164700,227072433,445,445,445,445,0
+20250328,164600,227072433,445,445,445,445,0
+20250328,164500,227072433,445,445,445,445,0
+20250328,164400,227072433,445,445,445,445,0
+20250328,164300,227072433,445,445,445,445,0
+20250328,164200,227072433,445,445,445,445,0
+20250328,164100,227072433,445,445,445,445,0
+20250328,164000,227072433,445,445,445,445,0
+20250328,163900,227072433,445,445,445,445,0
+20250328,163800,227072433,445,445,445,445,0
+20250328,163700,227072433,445,445,445,445,0
+20250328,163600,227072433,445,445,445,445,0
+20250328,163500,227072433,445,445,445,445,0
+20250328,163400,227072433,445,445,445,445,0
+20250328,163300,227072433,445,445,445,445,0
+20250328,163200,227072433,445,445,445,445,1756
+20250328,163100,227072433,445,445,445,445,0
+20250328,163000,227072433,445,445,445,445,0
+20250328,162900,227072433,445,445,445,445,0
+20250328,162800,227072433,445,445,445,445,0
+20250328,162700,227072433,445,445,445,445,0
+20250328,162600,227072433,445,445,445,445,0
+20250328,162500,227072433,445,445,445,445,0
+20250328,162400,227072433,445,445,445,445,0
+20250328,162300,227072433,445,445,445,445,0
+20250328,162200,227072433,445,445,445,445,0
+20250328,162100,227072433,445,445,445,445,0
+20250328,162000,227072433,445,445,445,445,0
+20250328,161900,227072433,445,445,445,445,0
+20250328,161800,227072433,445,445,445,445,0
+20250328,161700,227072433,445,445,445,445,0
+20250328,161600,227072433,445,445,445,445,0
+20250328,161500,227072433,445,445,445,445,0
+20250328,161400,227072433,445,445,445,445,0
+20250328,161300,227072433,445,445,445,445,0
+20250328,161200,227072433,445,445,445,445,0
+20250328,161100,227072433,445,445,445,445,0
+20250328,161000,227072433,445,445,445,445,0
+20250328,160900,227072433,445,445,445,445,0
+20250328,160800,227072433,445,445,445,445,0
+20250328,160700,227072433,445,445,445,445,0
+20250328,160600,227072433,445,445,445,445,0
+20250328,160500,227072433,445,445,445,445,0
+20250328,160400,227072433,445,445,445,445,0
+20250328,160300,227072433,445,445,445,445,0
+20250328,160200,227072433,445,445,445,445,1756
+20250328,160100,227072433,445,445,445,445,0
+20250328,160000,227072433,445,445,445,445,0
+20250328,155900,227072433,445,445,445,445,0
+20250328,155800,227072433,445,445,445,445,0
+20250328,155700,227072433,445,445,445,445,0
+20250328,155600,227072433,445,445,445,445,0
+20250328,155500,227072433,445,445,445,445,0
+20250328,155400,227072433,445,445,445,445,0
+20250328,155300,227072433,445,445,445,445,0
+20250328,155200,227072433,445,445,445,445,0
+20250328,155100,227072433,445,445,445,445,0
+20250328,155000,227072433,445,445,445,445,0
+20250328,154900,227072433,445,445,445,445,0
+20250328,154800,227072433,445,445,445,445,0
+20250328,154700,227072433,445,445,445,445,0
+20250328,154600,227072433,445,445,445,445,0
+20250328,154500,227072433,445,445,445,445,0
+20250328,154400,227072433,445,445,445,445,0
+20250328,154300,227072433,445,445,445,445,0
+20250328,154200,227072433,445,445,445,445,0
+20250328,154100,227072433,445,445,445,445,0
+20250328,154000,227072433,445,445,445,445,0
+20250328,153900,227072433,445,445,445,445,0
+20250328,153800,227072433,445,445,445,445,0
+20250328,153700,227072433,445,445,445,445,0
+20250328,153600,227072433,445,445,445,445,0
+20250328,153500,227072433,445,445,445,445,0
+20250328,153400,227072433,445,445,445,445,0
+20250328,153300,227072433,445,445,445,445,0
+20250328,153200,227072433,445,445,445,445,1756
+20250328,153100,227072433,445,445,445,445,0
+20250328,153000,227072433,445,445,445,445,1756
+20250328,152900,226291013,445,445,445,445,0
+20250328,152800,226291013,445,445,445,445,0
+20250328,152700,226291013,445,445,445,445,0
+20250328,152600,226291013,445,445,445,445,0
+20250328,152500,226291013,445,445,445,445,0
+20250328,152400,226291013,445,445,445,445,0
+20250328,152300,226291013,445,445,445,445,0
+20250328,152200,226291013,445,445,445,445,0
+20250328,152100,226291013,445,445,445,445,0
+20250328,152000,226291013,445,445,445,445,0
+20250328,151900,226291013,445,444,445,444,402
+20250328,151800,226112523,445,444,445,443,5030
+20250328,151700,223884073,443,444,445,443,1570
+20250328,151600,223187427,444,445,445,443,2513
+20250328,151500,222071752,444,444,444,444,536
+20250328,151400,221833768,444,444,444,444,0
+20250328,151300,221833768,444,444,444,444,0
+20250328,151200,221833768,444,444,444,444,2364
+20250328,151100,220784152,444,445,445,444,3014
+20250328,151000,219443351,445,445,445,445,1
+20250328,150900,219442906,446,446,446,446,0
+20250328,150800,219442906,446,446,446,446,0
+20250328,150700,219442906,446,446,446,446,0
+20250328,150600,219442906,446,446,446,446,78
+20250328,150500,219408118,446,446,446,446,0
+20250328,150400,219408118,446,446,446,446,299
+20250328,150300,219274764,445,445,445,445,0
+20250328,150200,219274764,445,445,445,445,0
+20250328,150100,219274764,445,445,445,445,3125
+20250328,150000,217884139,446,446,446,446,1
+20250328,145900,217883693,446,446,446,446,0
+20250328,145800,217883693,446,446,446,446,0
+20250328,145700,217883693,446,446,446,446,0
+20250328,145600,217883693,446,446,446,446,0
+20250328,145500,217883693,446,446,446,446,2
+20250328,145400,217882801,446,446,446,446,0
+20250328,145300,217882801,446,446,446,446,138
+20250328,145200,217821253,446,446,446,446,0
+20250328,145100,217821253,446,446,446,446,0
+20250328,145000,217821253,446,446,446,446,1
+20250328,144900,217820807,447,447,447,447,1
+20250328,144800,217820360,447,447,447,447,0
+20250328,144700,217820360,447,447,447,447,0
+20250328,144600,217820360,447,447,447,445,601
+20250328,144500,217552690,447,446,447,446,306
+20250328,144400,217416191,447,447,447,447,0
+20250328,144300,217416191,447,447,447,447,0
+20250328,144200,217416191,447,446,447,446,7002
+20250328,144100,214293298,444,445,445,443,20502
+20250328,144000,205189836,446,446,446,446,1
+20250328,143900,205189390,445,445,445,445,1965
+20250328,143800,204314965,446,446,446,446,102
+20250328,143700,204269473,445,445,445,445,1000
+20250328,143600,203824473,445,445,445,445,5100
+20250328,143500,201554973,445,445,445,445,280
+20250328,143400,201430373,445,445,445,445,0
+20250328,143300,201430373,445,445,445,445,0
+20250328,143200,201430373,445,445,445,445,0
+20250328,143100,201430373,445,445,445,445,0
+20250328,143000,201430373,445,445,445,445,401
+20250328,142900,201251928,446,445,446,445,6302
+20250328,142800,198447236,446,446,446,446,0
+20250328,142700,198447236,446,446,446,446,0
+20250328,142600,198447236,446,446,446,446,0
+20250328,142500,198447236,446,446,446,446,0
+20250328,142400,198447236,446,446,446,446,0
+20250328,142300,198447236,446,446,446,446,0
+20250328,142200,198447236,446,446,446,446,0
+20250328,142100,198447236,446,446,446,446,0
+20250328,142000,198447236,446,446,446,446,1
+20250328,141900,198446790,445,445,445,445,0
+20250328,141800,198446790,445,445,445,445,0
+20250328,141700,198446790,445,445,445,445,0
+20250328,141600,198446790,445,445,445,445,0
+20250328,141500,198446790,445,445,445,445,200
+20250328,141400,198357790,446,446,446,446,0
+20250328,141300,198357790,446,446,446,446,0
+20250328,141200,198357790,446,445,446,445,15
+20250328,141100,198351105,445,445,445,445,0
+20250328,141000,198351105,445,445,445,445,1
+20250328,140900,198350660,446,446,446,446,0
+20250328,140800,198350660,446,446,446,446,0
+20250328,140700,198350660,446,446,446,446,1
+20250328,140600,198350214,446,446,446,446,0
+20250328,140500,198350214,446,446,446,446,0
+20250328,140400,198350214,446,446,446,446,0
+20250328,140300,198350214,446,446,446,446,0
+20250328,140200,198350214,446,446,446,446,0
+20250328,140100,198350214,446,446,446,446,0
+20250328,140000,198350214,446,446,446,446,1
+20250328,135900,198349768,444,444,444,444,0
+20250328,135800,198349768,444,444,444,444,0
+20250328,135700,198349768,444,444,444,444,0
+20250328,135600,198349768,444,444,444,444,0
+20250328,135500,198349768,444,444,444,444,0
+20250328,135400,198349768,444,444,444,444,814
+20250328,135300,197988352,444,444,444,444,1000
+20250328,135200,197544352,446,446,446,446,1
+20250328,135100,197543906,444,444,444,444,0
+20250328,135000,197543906,444,444,444,444,1
+20250328,134900,197543462,445,445,445,445,0
+20250328,134800,197543462,445,445,445,445,1300
+20250328,134700,196964962,445,445,445,445,0
+20250328,134600,196964962,445,445,445,445,1000
+20250328,134500,196519962,446,446,446,446,0
+20250328,134400,196519962,446,446,446,446,0
+20250328,134300,196519962,446,446,446,446,0
+20250328,134200,196519962,446,446,446,446,0
+20250328,134100,196519962,446,446,446,446,0
+20250328,134000,196519962,446,446,446,446,1
+20250328,133900,196519516,446,446,446,446,124
+20250328,133800,196464212,445,445,445,445,0
+20250328,133700,196464212,445,445,445,445,0
+20250328,133600,196464212,445,445,445,445,600
+20250328,133500,196197212,446,446,446,446,0
+20250328,133400,196197212,446,446,446,446,3600
+20250328,133300,194591612,445,445,445,445,0
+20250328,133200,194591612,445,445,445,445,0
+20250328,133100,194591612,445,445,445,445,0
+20250328,133000,194591612,445,444,445,444,501
+20250328,132900,194368668,446,446,446,446,0
+20250328,132800,194368668,446,446,446,446,0
+20250328,132700,194368668,446,446,446,446,0
+20250328,132600,194368668,446,446,446,446,0
+20250328,132500,194368668,446,446,446,446,0
+20250328,132400,194368668,446,446,446,446,264
+20250328,132300,194250924,446,446,446,446,0
+20250328,132200,194250924,446,446,446,446,3
+20250328,132100,194249586,445,445,445,445,150
+20250328,132000,194182836,446,446,446,446,1
+20250328,131900,194182390,445,445,445,445,20500
+20250328,131800,185059890,446,446,446,446,0
+20250328,131700,185059890,446,446,446,446,1
+20250328,131600,185059444,446,446,446,446,0
+20250328,131500,185059444,446,446,446,446,0
+20250328,131400,185059444,446,446,446,446,0
+20250328,131300,185059444,446,446,446,446,0
+20250328,131200,185059444,446,446,446,446,0
+20250328,131100,185059444,446,446,446,446,1
+20250328,131000,185058998,445,444,445,444,2354
+20250328,130900,184011469,445,445,445,445,4710
+20250328,130800,181915519,446,446,446,446,0
+20250328,130700,181915519,446,446,446,446,15
+20250328,130600,181908829,446,446,446,446,0
+20250328,130500,181908829,446,446,446,446,30
+20250328,130400,181895449,445,445,445,445,0
+20250328,130300,181895449,445,445,445,445,0
+20250328,130200,181895449,445,445,445,445,0
+20250328,130100,181895449,445,445,445,445,0
+20250328,130000,181895449,445,444,446,444,594
+20250328,125900,181631211,445,444,445,444,94
+20250328,125800,181589474,444,444,444,444,187
+20250328,125700,181506446,444,444,446,444,686
+20250328,125600,181200862,443,443,443,443,93
+20250328,125500,181159663,443,443,443,443,2463
+20250328,125400,180068554,443,443,443,443,187
+20250328,125300,179985713,443,443,443,443,186
+20250328,125200,179903315,443,443,443,443,93
+20250328,125100,179862116,446,443,446,443,189
+20250328,125000,179778386,443,443,443,443,187
+20250328,124900,179695545,443,443,443,443,93
+20250328,124800,179654346,443,443,443,443,187
+20250328,124700,179571505,443,443,443,443,186
+20250328,124600,179489107,443,444,444,443,7461
+20250328,124500,176183272,444,445,445,444,2404
+20250328,124400,175113585,445,445,446,445,269
+20250328,124300,174993798,445,445,445,445,186
+20250328,124200,174911028,445,445,445,445,93
+20250328,124100,174869643,445,445,445,445,187
+20250328,124000,174786428,445,446,446,445,187
+20250328,123900,174703212,446,445,446,445,265
+20250328,123800,174585208,445,445,445,445,93
+20250328,123700,174543823,445,445,445,445,187
+20250328,123600,174460608,445,445,445,445,186
+20250328,123500,174377838,446,445,446,445,193
+20250328,123400,174291853,445,445,446,445,190
+20250328,123300,174207300,445,445,445,445,186
+20250328,123200,174124530,445,445,445,445,186
+20250328,123100,174041760,445,445,445,445,94
+20250328,123000,173999930,445,445,445,445,187
+20250328,122900,173916715,445,445,446,445,1205
+20250328,122800,173380489,445,445,445,445,93
+20250328,122700,173339104,445,446,446,445,104
+20250328,122600,173292814,445,445,445,445,186
+20250328,122500,173210044,445,445,445,445,187
+20250328,122400,173126829,446,445,446,445,98
+20250328,122300,173083214,445,445,445,445,186
+20250328,122200,173000444,445,445,445,445,186
+20250328,122100,172917674,445,445,445,445,94
+20250328,122000,172875844,445,447,447,445,187
+20250328,121900,172792627,445,445,445,445,186
+20250328,121800,172709857,445,444,445,444,187
+20250328,121700,172626736,446,446,446,444,3094
+20250328,121600,171246998,443,444,444,443,1568
+20250328,121500,170550899,444,444,444,444,187
+20250328,121400,170467871,444,446,446,444,171
+20250328,121300,170391791,443,443,443,443,186
+20250328,121200,170309393,443,443,443,443,186
+20250328,121100,170226995,443,443,443,443,187
+20250328,121000,170144154,443,443,443,443,94
+20250328,120900,170102512,443,446,446,443,187
+20250328,120800,170019668,443,443,443,443,200
+20250328,120700,169931068,443,443,443,443,93
+20250328,120600,169889869,443,443,443,443,186
+20250328,120500,169807471,443,443,443,443,187
+20250328,120400,169724630,443,443,443,443,186
+20250328,120300,169642232,443,443,443,443,93
+20250328,120200,169601033,443,443,443,443,487
+20250328,120100,169385292,443,443,443,443,186
+20250328,120000,169302894,443,447,447,442,14767
+20250328,115900,162763276,444,444,444,444,186
+20250328,115800,162680692,444,444,444,444,187
+20250328,115700,162597664,444,444,444,444,186
+20250328,115600,162515080,444,444,444,444,93
+20250328,115500,162473788,444,444,446,444,412
+20250328,115400,162290410,444,444,444,444,186
+20250328,115300,162207826,444,444,444,444,93
+20250328,115200,162166534,444,444,444,444,188
+20250328,115100,162083062,444,445,445,444,186
+20250328,115000,162000385,444,444,446,444,2429
+20250328,114900,160917425,444,444,444,444,93
+20250328,114800,160876133,444,444,446,444,1194
+20250328,114700,160345983,444,444,444,444,186
+20250328,114600,160263399,444,444,444,444,126
+20250328,114500,160207455,444,444,444,444,187
+20250328,114400,160124427,446,444,446,444,286
+20250328,114300,159997243,444,444,444,444,186
+20250328,114200,159914659,444,444,444,444,94
+20250328,114100,159872923,444,444,445,444,1386
+20250328,114000,159257389,444,446,446,444,187
+20250328,113900,159174359,444,444,444,444,94
+20250328,113800,159132623,444,444,444,444,186
+20250328,113700,159050039,444,444,444,444,187
+20250328,113600,158967011,444,445,445,444,187
+20250328,113500,158883889,445,445,445,445,93
+20250328,113400,158842504,445,445,445,445,186
+20250328,113300,158759734,447,444,447,444,4671
+20250328,113200,156672358,444,444,444,444,93
+20250328,113100,156631066,444,445,445,444,236
+20250328,113000,156526232,444,444,444,443,5517
+20250328,112900,154076778,444,444,445,444,188
+20250328,112800,153993305,444,444,444,444,93
+20250328,112700,153952013,444,444,444,444,186
+20250328,112600,153869429,445,445,445,444,627
+20250328,112500,153590508,447,444,447,444,94
+20250328,112400,153548769,444,444,447,444,187
+20250328,112300,153465738,444,444,444,444,187
+20250328,112200,153382710,444,444,444,444,186
+20250328,112100,153300126,444,444,444,444,6330
+20250328,112000,150489606,444,447,447,444,4007
+20250328,111900,148703960,446,446,446,446,186
+20250328,111800,148621004,446,446,446,446,93
+20250328,111700,148579526,446,446,446,446,271
+20250328,111600,148458660,446,446,447,446,1039
+20250328,111500,147995261,446,446,446,446,186
+20250328,111400,147912305,446,446,446,446,93
+20250328,111300,147870827,446,446,446,446,187
+20250328,111200,147787425,446,446,446,446,209
+20250328,111100,147694211,446,446,446,446,93
+20250328,111000,147652733,446,447,447,446,165
+20250328,110900,147579071,447,447,447,447,186
+20250328,110800,147495929,447,447,447,447,1501
+20250328,110700,146824982,447,447,447,447,94
+20250328,110600,146782964,447,447,447,447,186
+20250328,110500,146699822,447,447,448,447,213
+20250328,110400,146604584,447,447,447,447,160
+20250328,110300,146533064,447,447,447,447,187
+20250328,110200,146449475,447,447,447,447,186
+20250328,110100,146366333,447,447,447,447,188
+20250328,110000,146282297,447,448,448,447,117
+20250328,105900,146229974,447,446,447,446,235
+20250328,105800,146125022,446,446,446,446,186
+20250328,105700,146042066,446,446,446,446,94
+20250328,105600,146000142,447,447,447,447,272
+20250328,105500,145878558,447,447,448,447,278
+20250328,105400,145754200,447,447,447,447,187
+20250328,105300,145670611,448,448,448,447,150
+20250328,105200,145603504,447,448,448,447,207
+20250328,105100,145510954,448,447,448,447,1177
+20250328,105000,144983845,448,448,448,447,97
+20250328,104900,144940483,447,447,447,447,186
+20250328,104800,144857341,448,447,448,447,187
+20250328,104700,144773751,447,447,447,447,187
+20250328,104600,144690162,448,447,448,447,134
+20250328,104500,144630223,448,447,448,447,3697
+20250328,104400,142974163,447,447,447,447,187
+20250328,104300,142890574,447,447,447,447,93
+20250328,104200,142849003,447,447,447,447,186
+20250328,104100,142765861,447,447,448,447,10214
+20250328,104000,138190176,447,447,448,447,287
+20250328,103900,138061786,447,447,447,447,93
+20250328,103800,138020215,447,447,447,447,187
+20250328,103700,137936626,448,447,448,447,11186
+20250328,103600,132925484,447,448,448,447,176
+20250328,103500,132846729,445,448,449,445,237
+20250328,103400,132741110,448,445,448,445,13308
+20250328,103300,126789405,448,445,448,445,10187
+20250328,103200,122236187,445,445,445,445,93
+20250328,103100,122194802,445,445,445,445,187
+20250328,103000,122111587,445,445,445,445,187
+20250328,102900,122028372,445,445,445,445,94
+20250328,102800,121986542,445,445,445,445,187
+20250328,102700,121903327,445,445,447,445,187
+20250328,102600,121820110,446,445,446,445,186
+20250328,102500,121737247,445,447,447,445,95
+20250328,102400,121694970,445,445,445,445,186
+20250328,102300,121612200,445,445,445,445,386
+20250328,102200,121440430,448,445,448,445,95
+20250328,102100,121398149,445,444,445,444,187
+20250328,102000,121315027,444,446,449,444,7221
+20250328,101900,118084194,444,444,446,444,197
+20250328,101800,117996706,444,444,444,444,93
+20250328,101700,117955414,444,444,446,444,198
+20250328,101600,117867478,445,444,445,444,186
+20250328,101500,117784801,443,443,443,443,264
+20250328,101400,117667849,443,444,444,443,3138
+20250328,101300,116274763,443,443,443,443,186
+20250328,101200,116192365,443,443,443,443,187
+20250328,101100,116109524,443,443,443,443,93
+20250328,101000,116068325,443,443,444,443,366
+20250328,100900,115906017,443,443,443,443,187
+20250328,100800,115823176,443,443,443,443,5542
+20250328,100700,113368070,443,444,444,443,241
+20250328,100600,113261252,443,443,443,443,1580
+20250328,100500,112561312,444,443,444,443,201
+20250328,100400,112472268,443,443,443,443,95
+20250328,100300,112430183,443,443,443,443,186
+20250328,100200,112347785,443,443,443,443,189
+20250328,100100,112264058,444,443,444,443,100
+20250328,100000,112219751,443,444,444,443,187
+20250328,095900,112136909,443,443,443,443,187
+20250328,095800,112054068,443,444,444,443,199
+20250328,095700,111965898,443,443,443,443,155
+20250328,095600,111897233,443,443,444,443,211
+20250328,095500,111803739,444,444,445,443,371
+20250328,095400,111639101,443,443,444,443,189
+20250328,095300,111555351,443,443,443,443,209
+20250328,095200,111462764,443,443,446,443,256
+20250328,095100,111349152,443,444,444,443,26405
+20250328,095000,99633229,444,445,445,444,1999
+20250328,094900,98743770,445,445,445,445,93
+20250328,094800,98702385,445,445,445,444,276
+20250328,094700,98579658,445,446,446,444,98
+20250328,094600,98536141,445,444,445,444,2594
+20250328,094500,97381904,444,444,444,444,5186
+20250328,094400,95079320,446,446,446,444,5112
+20250328,094300,92809438,446,444,446,444,201
+20250328,094200,92720098,444,444,446,444,451
+20250328,094100,92519493,444,444,444,444,637
+20250328,094000,92236665,444,446,446,444,109
+20250328,093900,92188249,444,444,444,444,186
+20250328,093800,92105665,444,444,444,444,189
+20250328,093700,92021749,447,447,447,444,646
+20250328,093600,91734145,448,445,448,444,19328
+20250328,093500,83142459,446,446,448,445,2367
+20250328,093400,82086773,446,447,448,446,1917
+20250328,093300,81228248,448,446,448,446,195
+20250328,093200,81141260,447,446,447,446,3156
+20250328,093100,79732683,446,447,447,446,206
+20250328,093000,79640788,447,447,449,446,1549
+20250328,092900,78948436,449,447,449,447,647
+20250328,092800,78658312,446,447,447,446,1678
+20250328,092700,77908339,447,446,447,446,123
+20250328,092600,77853388,446,446,446,446,186
+20250328,092500,77770432,446,446,449,446,188
+20250328,092400,77686581,446,446,449,446,30188
+20250328,092300,64140747,447,447,448,447,15188
+20250328,092200,57351511,447,447,448,447,4781
+20250328,092100,55214399,447,446,447,446,11131
+20250328,092000,50249935,445,444,445,443,20598
+20250328,091900,41087088,444,445,445,444,2314
+20250328,091800,40058662,444,443,444,443,186
+20250328,091700,39976171,443,445,445,443,8363
+20250328,091600,36271342,443,444,444,443,3746
+20250328,091500,34611301,444,443,444,443,8093
+20250328,091400,31018102,443,444,444,443,10921
+20250328,091300,26179380,443,444,444,443,1298
+20250328,091200,25603161,444,443,444,442,225
+20250328,091100,25503676,443,444,444,443,13344
+20250328,091000,19592097,444,444,444,444,4
+20250328,090900,19590321,443,443,443,443,191
+20250328,090800,19505708,443,443,444,443,3052
+20250328,090700,18153611,443,443,443,443,5004
+20250328,090600,15936839,442,443,443,442,1282
+20250328,090500,15369615,443,442,444,442,115
+20250328,090400,15318670,442,442,442,442,191
+20250328,090300,15234248,445,445,445,442,192
+20250328,090200,15149378,444,442,444,442,18060
+20250328,090100,7152778,442,442,442,441,15738
+20250328,090000,211684,443,441,443,441,480

000890/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 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
+20250328,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,5,2,1.14,227072433,510358,59.49,441,449,441,572,308,440,444.93,2.18,0,4456,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,619,9.27,0.71,12,0.37,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,446,6,2,1.36,217884139,489670,57.08,441,449,441,572,308,440,444.96,2.18,0,2318,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,620,9.29,0.71,12,0.35,48.00,626.00,610,20240611,-26.89,394,20241114,13.20,520,-14.23,20250326,425,4.94,20250311,610,-26.89,20240611,394,13.20,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,446,6,2,1.36,198350214,445747,51.96,441,449,441,572,308,440,444.98,2.18,0,-1224,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,620,9.29,0.71,12,0.32,48.00,626.00,610,20240611,-26.89,394,20241114,13.20,520,-14.23,20250326,425,4.94,20250311,610,-26.89,20240611,394,13.20,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,5,2,1.14,181895449,408775,47.65,441,449,441,572,308,440,444.98,2.18,0,-26139,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,619,9.27,0.71,12,0.29,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,3,2,0.68,169344093,380512,44.35,441,449,441,572,308,440,445.04,2.18,0,-20723,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,616,9.23,0.71,12,0.27,48.00,626.00,610,20240611,-27.38,394,20241114,12.44,520,-14.81,20250326,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,447,7,2,1.59,146324762,328718,38.32,441,449,441,572,308,440,445.14,2.18,0,-23040,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,622,9.31,0.71,12,0.24,48.00,626.00,610,20240611,-26.72,394,20241114,13.45,520,-14.04,20250326,425,5.18,20250311,610,-26.72,20240611,394,13.45,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,3,2,0.68,112219751,252371,29.42,441,449,441,572,308,440,444.66,2.18,0,-4223,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,616,9.23,0.71,12,0.18,48.00,626.00,610,20240611,-27.38,394,20241114,12.44,520,-14.81,20250326,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250328,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,442,2,2,0.45,492354,1115,0.13,441,443,441,572,308,440,441.57,2.18,0,637,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,615,9.21,0.71,12,0.00,48.00,626.00,610,20240611,-27.54,394,20241114,12.18,520,-15.00,20250326,425,4.00,20250311,610,-27.54,20240611,394,12.18,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N
+20250327,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,440,-9,5,-2.00,379202531,857704,20.39,445,450,436,583,315,449,442.13,2.14,0,-6646,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,612,9.17,0.70,12,0.62,48.00,626.00,610,20240611,-27.87,394,20241114,11.68,520,-15.38,20250326,425,3.53,20250311,610,-27.87,20240611,394,11.68,20241114,0.95,N,000890,500,695 억,,2971807,N,N,2,N,00,N
+20250327,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,444,-5,5,-1.11,363176029,821377,19.53,445,450,436,583,315,449,442.16,2.14,0,-11606,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,618,9.25,0.71,12,0.59,48.00,626.00,610,20240611,-27.21,394,20241114,12.69,520,-14.62,20250326,425,4.47,20250311,610,-27.21,20240611,394,12.69,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,-4,5,-0.89,347458822,785890,18.69,445,450,436,583,315,449,442.12,2.14,0,-26451,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,619,9.27,0.71,12,0.56,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,-6,5,-1.34,337459069,763326,18.15,445,450,436,583,315,449,442.09,2.14,0,-27237,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,616,9.23,0.71,12,0.55,48.00,626.00,610,20240611,-27.38,394,20241114,12.44,520,-14.81,20250326,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,440,-9,5,-2.00,323847076,732440,17.42,445,450,436,583,315,449,442.15,2.14,0,-15643,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,612,9.17,0.70,12,0.53,48.00,626.00,610,20240611,-27.87,394,20241114,11.68,520,-15.38,20250326,425,3.53,20250311,610,-27.87,20240611,394,11.68,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,440,-9,5,-2.00,265861167,600321,14.27,445,450,439,583,315,449,442.86,2.14,0,-8430,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,612,9.17,0.70,12,0.43,48.00,626.00,610,20240611,-27.87,394,20241114,11.68,520,-15.38,20250326,425,3.53,20250311,610,-27.87,20240611,394,11.68,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,-4,5,-0.89,228113838,515025,12.25,445,450,439,583,315,449,442.92,2.14,0,19798,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,619,9.27,0.71,12,0.37,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250327,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,444,-5,5,-1.11,18032637,40645,0.97,445,445,440,583,315,449,443.66,2.14,0,-4839,555,501,466,412,377,484,395,696,134,500,310,1,1,139120129,618,9.25,0.71,12,0.03,48.00,626.00,610,20240611,-27.21,394,20241114,12.69,520,-14.62,20250326,425,4.47,20250311,610,-27.21,20240611,394,12.69,20241114,0.95,N,000890,500,695 억,,2971807,N,N,16,N,00,N
+20250326,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-55,5,-10.91,1982078957,4036765,151.94,509,520,431,655,353,504,491.72,1.48,0,529025,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,625,9.35,0.72,12,2.90,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.93,N,000890,500,695 억,,2055082,N,N,16,N,00,N
+20250326,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,-24,5,-4.76,1586549318,3168997,119.28,509,520,459,655,353,504,500.65,1.48,0,447322,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,668,10.00,0.77,12,2.28,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,503,-1,5,-0.20,1172692875,2308103,86.88,509,520,492,655,353,504,508.08,1.48,0,349850,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,700,10.48,0.80,12,1.66,48.00,626.00,610,20240611,-17.54,394,20241114,27.66,520,-3.27,20250326,425,18.35,20250311,610,-17.54,20240611,394,27.66,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,507,3,2,0.60,1000491892,1963594,73.91,509,520,493,655,353,504,509.52,1.48,0,381254,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,705,10.56,0.81,12,1.41,48.00,626.00,610,20240611,-16.89,394,20241114,28.68,520,-2.50,20250326,425,19.29,20250311,610,-16.89,20240611,394,28.68,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,519,15,2,2.98,696466941,1365526,51.40,509,520,493,655,353,504,510.04,1.48,0,196702,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,722,10.81,0.83,12,0.98,48.00,626.00,610,20240611,-14.92,394,20241114,31.73,520,-0.19,20250326,425,22.12,20250311,610,-14.92,20240611,394,31.73,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,515,11,2,2.18,538776319,1061276,39.95,509,519,493,655,353,504,507.67,1.48,0,127581,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,716,10.73,0.82,12,0.76,48.00,626.00,610,20240611,-15.57,394,20241114,30.71,519,-0.77,20250326,425,21.18,20250311,610,-15.57,20240611,394,30.71,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,509,5,2,0.99,229723208,457915,17.24,509,511,493,655,353,504,501.67,1.48,0,65271,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,708,10.60,0.81,12,0.33,48.00,626.00,610,20240611,-16.56,394,20241114,29.19,518,-1.74,20250325,425,19.76,20250311,610,-16.56,20240611,394,29.19,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250326,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,509,5,2,0.99,18280732,35913,1.35,509,511,508,655,353,504,509.03,1.48,0,-364,529,516,505,492,481,523,499,696,151,500,350,1,1,139120129,708,10.60,0.81,12,0.03,48.00,626.00,610,20240611,-16.56,394,20241114,29.19,518,-1.74,20250325,425,19.76,20250311,610,-16.56,20240611,394,29.19,20241114,0.93,N,000890,500,695 억,,2055082,N,N,113,N,00,N
+20250325,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,504,2,2,0.40,1337964874,2646403,61.24,502,518,494,652,352,502,505.58,1.33,0,59107,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,701,10.50,0.81,12,1.90,48.00,626.00,610,20240611,-17.38,394,20241114,27.92,518,-2.70,20250325,425,18.59,20250311,610,-17.38,20240611,394,27.92,20241114,0.90,N,000890,500,695 억,,1855990,N,N,113,N,00,N
+20250325,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,508,6,2,1.20,1178411996,2330065,53.92,502,518,494,652,352,502,505.75,1.33,0,55429,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,707,10.58,0.81,12,1.67,48.00,626.00,610,20240611,-16.72,394,20241114,28.93,518,-1.93,20250325,425,19.53,20250311,610,-16.72,20240611,394,28.93,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,505,3,2,0.60,1110251922,2195341,50.80,502,518,494,652,352,502,505.73,1.33,0,76959,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,703,10.52,0.81,12,1.58,48.00,626.00,610,20240611,-17.21,394,20241114,28.17,518,-2.51,20250325,425,18.82,20250311,610,-17.21,20240611,394,28.17,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,504,2,2,0.40,1014839371,2006318,46.43,502,518,494,652,352,502,505.83,1.33,0,76286,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,701,10.50,0.81,12,1.44,48.00,626.00,610,20240611,-17.38,394,20241114,27.92,518,-2.70,20250325,425,18.59,20250311,610,-17.38,20240611,394,27.92,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,506,4,2,0.80,902845566,1785814,41.33,502,518,494,652,352,502,505.57,1.33,0,74150,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,704,10.54,0.81,12,1.28,48.00,626.00,610,20240611,-17.05,394,20241114,28.43,518,-2.32,20250325,425,19.06,20250311,610,-17.05,20240611,394,28.43,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,505,3,2,0.60,653701060,1293116,29.93,502,518,494,652,352,502,505.53,1.33,0,55917,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,703,10.52,0.81,12,0.93,48.00,626.00,610,20240611,-17.21,394,20241114,28.17,518,-2.51,20250325,425,18.82,20250311,610,-17.21,20240611,394,28.17,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,503,1,2,0.20,255302442,511469,11.84,502,508,494,652,352,502,499.14,1.33,0,3638,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,700,10.48,0.80,12,0.37,48.00,626.00,610,20240611,-17.54,394,20241114,27.66,511,-1.57,20250107,425,18.35,20250311,610,-17.54,20240611,394,27.66,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250325,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,502,0,3,0.00,6340961,12630,0.29,502,504,500,652,352,502,502.07,1.33,0,-1532,540,520,490,470,440,531,481,696,150,500,350,1,1,139120129,698,10.46,0.80,12,0.01,48.00,626.00,610,20240611,-17.70,394,20241114,27.41,511,-1.76,20250107,425,18.12,20250311,610,-17.70,20240611,394,27.41,20241114,0.90,N,000890,500,695 억,,1855990,N,N,0,N,00,N
+20250324,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,502,40,2,8.66,2127000671,4303202,224.39,465,510,460,600,324,462,494.29,1.49,0,-232388,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,698,-19.31,0.87,12,3.09,-26.00,576.00,610,20240611,-17.70,394,20241114,27.41,511,-1.76,20250107,425,18.12,20250311,610,-17.70,20240611,394,27.41,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,501,39,2,8.44,1953736086,3958105,206.39,465,510,460,600,324,462,493.63,1.49,0,-247146,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,697,-19.27,0.87,12,2.85,-26.00,576.00,610,20240611,-17.87,394,20241114,27.16,511,-1.96,20250107,425,17.88,20250311,610,-17.87,20240611,394,27.16,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,494,32,2,6.93,1242764264,2542804,132.59,465,507,460,600,324,462,488.77,1.49,0,-205653,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,687,-19.00,0.86,12,1.83,-26.00,576.00,610,20240611,-19.02,394,20241114,25.38,511,-3.33,20250107,425,16.24,20250311,610,-19.02,20240611,394,25.38,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,496,34,2,7.36,1079274292,2211686,115.33,465,507,460,600,324,462,488.02,1.49,0,-206220,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,690,-19.08,0.86,12,1.59,-26.00,576.00,610,20240611,-18.69,394,20241114,25.89,511,-2.94,20250107,425,16.71,20250311,610,-18.69,20240611,394,25.89,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,481,19,2,4.11,633794183,1311678,68.40,465,499,460,600,324,462,483.24,1.49,0,-126022,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,669,-18.50,0.84,12,0.94,-26.00,576.00,610,20240611,-21.15,394,20241114,22.08,511,-5.87,20250107,425,13.18,20250311,610,-21.15,20240611,394,22.08,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,474,12,2,2.60,526913361,1090779,56.88,465,499,460,600,324,462,483.12,1.49,0,-100656,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,659,-18.23,0.82,12,0.78,-26.00,576.00,610,20240611,-22.30,394,20241114,20.30,511,-7.24,20250107,425,11.53,20250311,610,-22.30,20240611,394,20.30,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,17,2,3.68,452019810,933690,48.69,465,499,460,600,324,462,484.19,1.49,0,-38840,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,666,-18.42,0.83,12,0.67,-26.00,576.00,610,20240611,-21.48,394,20241114,21.57,511,-6.26,20250107,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
+20250324,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,465,3,2,0.65,11888573,25598,1.33,465,465,460,600,324,462,464.73,1.49,0,-4476,500,480,460,440,420,491,451,696,138,500,320,1,1,139120129,647,-17.88,0.81,12,0.02,-26.00,576.00,610,20240611,-23.77,394,20241114,18.02,511,-9.00,20250107,425,9.41,20250311,610,-23.77,20240611,394,18.02,20241114,0.91,N,000890,500,695 억,,2077993,N,N,252,N,00,N
 20250321,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,20,2,4.52,889199350,1915089,969.18,445,480,440,574,310,442,464.31,1.45,0,-134801,448,445,442,439,436,443,437,696,132,500,300,1,1,139120129,643,-17.77,0.80,12,1.38,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,425,8.71,20250311,610,-24.26,20240611,394,17.26,20241114,0.91,N,000890,500,695 억,,2014642,N,N,252,N,00,N
 20250321,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,21,2,4.75,823595988,1771811,896.67,445,480,440,574,310,442,464.83,1.45,0,-148324,448,445,442,439,436,443,437,696,132,500,300,1,1,139120129,644,-17.81,0.80,12,1.27,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,425,8.94,20250311,610,-24.10,20240611,394,17.51,20241114,0.91,N,000890,500,695 억,,2014642,N,N,26,N,00,N
 20250321,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,29,2,6.56,768463817,1652860,836.47,445,480,440,574,310,442,464.93,1.45,0,-175521,448,445,442,439,436,443,437,696,132,500,300,1,1,139120129,655,-18.12,0.82,12,1.19,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,425,10.82,20250311,610,-22.79,20240611,394,19.54,20241114,0.91,N,000890,500,695 억,,2014642,N,N,26,N,00,N

000890/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,139120129,0,62464937921,0.00
+20250325,0,139120129,0,70116545016,0.00
+20250324,0,139120129,0,69838304758,0.00
+20250321,0,139120129,0,64273499598,0.00
+20250320,0,139120129,0,61491097018,0.00
 20250319,0,139120129,0,61630217147,0.00
 20250318,0,139120129,0,61630217147,0.00
 20250317,0,139120129,0,60934616502,0.00

000890/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,462,436,480,432,2725231,1246394491,00,0.00,N,2,28,
 20250310,434,441,442,425,1752651,757840241,00,0.00,N,5,-11,
 20250304,445,451,485,443,1453675,661572845,00,0.00,N,5,-6,
 20250224,451,468,469,446,1853477,851631196,00,0.00,N,5,-17,