Update 2025-03-13 3595 candle_min

028050/min/candle-20250313.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250313,191400,79268869605,19300,19300,19300,19300,1077606
+20250313,191300,79268869605,19300,19300,19300,19300,0
+20250313,191200,79268869605,19300,19300,19300,19300,0
+20250313,191100,79268869605,19300,19300,19300,19300,0
+20250313,191000,79268869605,19300,19300,19300,19300,0
+20250313,190900,79268869605,19300,19300,19300,19300,0
+20250313,190800,79268869605,19300,19300,19300,19300,0
+20250313,190700,79268869605,19300,19300,19300,19300,0
+20250313,190600,79268869605,19300,19300,19300,19300,0
+20250313,190500,79268869605,19300,19300,19300,19300,0
+20250313,190400,79268869605,19300,19300,19300,19300,0
+20250313,190300,79268869605,19300,19300,19300,19300,0
+20250313,190200,79268869605,19300,19300,19300,19300,0
+20250313,190100,79268869605,19300,19300,19300,19300,0
+20250313,190000,79268869605,19300,19300,19300,19300,0
+20250313,185900,79268869605,19300,19300,19300,19300,0
+20250313,185800,79268869605,19300,19300,19300,19300,0
+20250313,185700,79268869605,19300,19300,19300,19300,0
+20250313,185600,79268869605,19300,19300,19300,19300,0
+20250313,185500,79268869605,19300,19300,19300,19300,0
+20250313,185400,79268869605,19300,19300,19300,19300,0
+20250313,185300,79268869605,19300,19300,19300,19300,0
+20250313,185200,79268869605,19300,19300,19300,19300,0
+20250313,185100,79268869605,19300,19300,19300,19300,0
+20250313,185000,79268869605,19300,19300,19300,19300,0
+20250313,184900,79268869605,19300,19300,19300,19300,0
+20250313,184800,79268869605,19300,19300,19300,19300,0
+20250313,184700,79268869605,19300,19300,19300,19300,0
+20250313,184600,79268869605,19300,19300,19300,19300,0
+20250313,184500,79268869605,19300,19300,19300,19300,0
+20250313,184400,79268869605,19300,19300,19300,19300,1077606
+20250313,184300,79268869605,19300,19300,19300,19300,0
+20250313,184200,79268869605,19300,19300,19300,19300,0
+20250313,184100,79268869605,19300,19300,19300,19300,0
+20250313,184000,79268869605,19300,19300,19300,19300,0
+20250313,183900,79268869605,19300,19300,19300,19300,0
+20250313,183800,79268869605,19300,19300,19300,19300,0
+20250313,183700,79268869605,19300,19300,19300,19300,0
+20250313,183600,79268869605,19300,19300,19300,19300,0
+20250313,183500,79268869605,19300,19300,19300,19300,0
+20250313,183400,79268869605,19300,19300,19300,19300,0
+20250313,183300,79268869605,19300,19300,19300,19300,0
+20250313,183200,79268869605,19300,19300,19300,19300,0
+20250313,183100,79268869605,19300,19300,19300,19300,0
+20250313,183000,79268869605,19300,19300,19300,19300,0
+20250313,182900,79268869605,19300,19300,19300,19300,0
+20250313,182800,79268869605,19300,19300,19300,19300,0
+20250313,182700,79268869605,19300,19300,19300,19300,0
+20250313,182600,79268869605,19300,19300,19300,19300,0
+20250313,182500,79268869605,19300,19300,19300,19300,0
+20250313,182400,79268869605,19300,19300,19300,19300,0
+20250313,182300,79268869605,19300,19300,19300,19300,0
+20250313,182200,79268869605,19300,19300,19300,19300,0
+20250313,182100,79268869605,19300,19300,19300,19300,0
+20250313,182000,79268869605,19300,19300,19300,19300,0
+20250313,181900,79268869605,19300,19300,19300,19300,0
+20250313,181800,79268869605,19300,19300,19300,19300,0
+20250313,181700,79268869605,19300,19300,19300,19300,0
+20250313,181600,79268869605,19300,19300,19300,19300,0
+20250313,181500,79268869605,19300,19300,19300,19300,0
+20250313,181400,79268869605,19300,19300,19300,19300,1077606
+20250313,181300,79268869605,19300,19300,19300,19300,0
+20250313,181200,79268869605,19300,19300,19300,19300,0
+20250313,181100,79268869605,19300,19300,19300,19300,0
+20250313,181000,79268869605,19300,19300,19300,19300,0
+20250313,180900,79268869605,19300,19300,19300,19300,0
+20250313,180800,79268869605,19300,19300,19300,19300,0
+20250313,180700,79268869605,19300,19300,19300,19300,0
+20250313,180600,79268869605,19300,19300,19300,19300,0
+20250313,180500,79268869605,19300,19300,19300,19300,0
+20250313,180400,79268869605,19300,19300,19300,19300,0
+20250313,180300,79268869605,19300,19300,19300,19300,0
+20250313,180200,79268869605,19300,19300,19300,19300,0
+20250313,180100,79268869605,19300,19300,19300,19300,0
+20250313,180000,79268869605,19300,19300,19300,19300,0
+20250313,175900,79268869605,19300,19300,19300,19300,0
+20250313,175800,79268869605,19300,19300,19300,19300,0
+20250313,175700,79268869605,19300,19300,19300,19300,0
+20250313,175600,79268869605,19300,19300,19300,19300,0
+20250313,175500,79268869605,19300,19300,19300,19300,0
+20250313,175400,79268869605,19300,19300,19300,19300,0
+20250313,175300,79268869605,19300,19300,19300,19300,0
+20250313,175200,79268869605,19300,19300,19300,19300,0
+20250313,175100,79268869605,19300,19300,19300,19300,0
+20250313,175000,79268869605,19300,19300,19300,19300,0
+20250313,174900,79268869605,19300,19300,19300,19300,0
+20250313,174800,79268869605,19300,19300,19300,19300,0
+20250313,174700,79268869605,19300,19300,19300,19300,0
+20250313,174600,79268869605,19300,19300,19300,19300,0
+20250313,174500,79268869605,19300,19300,19300,19300,0
+20250313,174400,79268869605,19300,19300,19300,19300,1077606
+20250313,174300,79268869605,19300,19300,19300,19300,0
+20250313,174200,79268869605,19300,19300,19300,19300,0
+20250313,174100,79268869605,19300,19300,19300,19300,0
+20250313,174000,79268869605,19300,19300,19300,19300,0
+20250313,173900,79268869605,19300,19300,19300,19300,0
+20250313,173800,79268869605,19300,19300,19300,19300,0
+20250313,173700,79268869605,19300,19300,19300,19300,0
+20250313,173600,79268869605,19300,19300,19300,19300,0
+20250313,173500,79268869605,19300,19300,19300,19300,0
+20250313,173400,79268869605,19300,19300,19300,19300,0
+20250313,173300,79268869605,19300,19300,19300,19300,0
+20250313,173200,79268869605,19300,19300,19300,19300,0
+20250313,173100,79268869605,19300,19300,19300,19300,0
+20250313,173000,79268869605,19300,19300,19300,19300,0
+20250313,172900,79268869605,19300,19300,19300,19300,0
+20250313,172800,79268869605,19300,19300,19300,19300,0
+20250313,172700,79268869605,19300,19300,19300,19300,0
+20250313,172600,79268869605,19300,19300,19300,19300,0
+20250313,172500,79268869605,19300,19300,19300,19300,0
+20250313,172400,79268869605,19300,19300,19300,19300,0
+20250313,172300,79268869605,19300,19300,19300,19300,0
+20250313,172200,79268869605,19300,19300,19300,19300,0
+20250313,172100,79268869605,19300,19300,19300,19300,0
+20250313,172000,79268869605,19300,19300,19300,19300,0
+20250313,171900,79268869605,19300,19300,19300,19300,0
+20250313,171800,79268869605,19300,19300,19300,19300,0
+20250313,171700,79268869605,19300,19300,19300,19300,0
+20250313,171600,79268869605,19300,19300,19300,19300,0
+20250313,171500,79268869605,19300,19300,19300,19300,0
+20250313,171400,79268869605,19300,19300,19300,19300,1077606
+20250313,171300,79268869605,19300,19300,19300,19300,0
+20250313,171200,79268869605,19300,19300,19300,19300,0
+20250313,171100,79268869605,19300,19300,19300,19300,0
+20250313,171000,79268869605,19300,19300,19300,19300,0
+20250313,170900,79268869605,19300,19300,19300,19300,0
+20250313,170800,79268869605,19300,19300,19300,19300,0
+20250313,170700,79268869605,19300,19300,19300,19300,0
+20250313,170600,79268869605,19300,19300,19300,19300,0
+20250313,170500,79268869605,19300,19300,19300,19300,0
+20250313,170400,79268869605,19300,19300,19300,19300,0
+20250313,170300,79268869605,19300,19300,19300,19300,0
+20250313,170200,79268869605,19300,19300,19300,19300,0
+20250313,170100,79268869605,19300,19300,19300,19300,0
+20250313,170000,79268869605,19300,19300,19300,19300,0
+20250313,165900,79268869605,19300,19300,19300,19300,0
+20250313,165800,79268869605,19300,19300,19300,19300,0
+20250313,165700,79268869605,19300,19300,19300,19300,0
+20250313,165600,79268869605,19300,19300,19300,19300,0
+20250313,165500,79268869605,19300,19300,19300,19300,0
+20250313,165400,79268869605,19300,19300,19300,19300,0
+20250313,165300,79268869605,19300,19300,19300,19300,0
+20250313,165200,79268869605,19300,19300,19300,19300,0
+20250313,165100,79268869605,19300,19300,19300,19300,0
+20250313,165000,79268869605,19300,19300,19300,19300,0
+20250313,164900,79268869605,19300,19300,19300,19300,0
+20250313,164800,79268869605,19300,19300,19300,19300,0
+20250313,164700,79268869605,19300,19300,19300,19300,0
+20250313,164600,79268869605,19300,19300,19300,19300,0
+20250313,164500,79268869605,19300,19300,19300,19300,0
+20250313,164400,79268869605,19300,19300,19300,19300,1077606
+20250313,164300,79268869605,19300,19300,19300,19300,0
+20250313,164200,79268869605,19300,19300,19300,19300,0
+20250313,164100,79268869605,19300,19300,19300,19300,0
+20250313,164000,79268869605,19300,19300,19300,19300,0
+20250313,163900,79268869605,19300,19300,19300,19300,0
+20250313,163800,79268869605,19300,19300,19300,19300,0
+20250313,163700,79268869605,19300,19300,19300,19300,0
+20250313,163600,79268869605,19300,19300,19300,19300,0
+20250313,163500,79268869605,19300,19300,19300,19300,0
+20250313,163400,79268869605,19300,19300,19300,19300,0
+20250313,163300,79268869605,19300,19300,19300,19300,0
+20250313,163200,79268869605,19300,19300,19300,19300,0
+20250313,163100,79268869605,19300,19300,19300,19300,0
+20250313,163000,79268869605,19300,19300,19300,19300,0
+20250313,162900,79268869605,19300,19300,19300,19300,0
+20250313,162800,79268869605,19300,19300,19300,19300,0
+20250313,162700,79268869605,19300,19300,19300,19300,0
+20250313,162600,79268869605,19300,19300,19300,19300,0
+20250313,162500,79268869605,19300,19300,19300,19300,0
+20250313,162400,79268869605,19300,19300,19300,19300,0
+20250313,162300,79268869605,19300,19300,19300,19300,0
+20250313,162200,79268869605,19300,19300,19300,19300,0
+20250313,162100,79268869605,19300,19300,19300,19300,0
+20250313,162000,79268869605,19300,19300,19300,19300,0
+20250313,161900,79268869605,19300,19300,19300,19300,0
+20250313,161800,79268869605,19300,19300,19300,19300,0
+20250313,161700,79268869605,19300,19300,19300,19300,0
+20250313,161600,79268869605,19300,19300,19300,19300,0
+20250313,161500,79268869605,19300,19300,19300,19300,0
+20250313,161400,79268869605,19300,19300,19300,19300,1077606
+20250313,161300,79268869605,19300,19300,19300,19300,0
+20250313,161200,79268869605,19300,19300,19300,19300,0
+20250313,161100,79268869605,19300,19300,19300,19300,0
+20250313,161000,79268869605,19300,19300,19300,19300,0
+20250313,160900,79268869605,19300,19300,19300,19300,0
+20250313,160800,79268869605,19300,19300,19300,19300,0
+20250313,160700,79268869605,19300,19300,19300,19300,0
+20250313,160600,79268869605,19300,19300,19300,19300,0
+20250313,160500,79268869605,19300,19300,19300,19300,0
+20250313,160400,79268869605,19300,19300,19300,19300,0
+20250313,160300,79268869605,19300,19300,19300,19300,0
+20250313,160200,79268869605,19300,19300,19300,19300,0
+20250313,160100,79268869605,19300,19300,19300,19300,0
+20250313,160000,79268869605,19300,19300,19300,19300,0
+20250313,155900,79268869605,19300,19300,19300,19300,0
+20250313,155800,79268869605,19300,19300,19300,19300,0
+20250313,155700,79268869605,19300,19300,19300,19300,0
+20250313,155600,79268869605,19300,19300,19300,19300,0
+20250313,155500,79268869605,19300,19300,19300,19300,0
+20250313,155400,79268869605,19300,19300,19300,19300,0
+20250313,155300,79268869605,19300,19300,19300,19300,0
+20250313,155200,79268869605,19300,19300,19300,19300,0
+20250313,155100,79268869605,19300,19300,19300,19300,0
+20250313,155000,79268869605,19300,19300,19300,19300,0
+20250313,154900,79268869605,19300,19300,19300,19300,0
+20250313,154800,79268869605,19300,19300,19300,19300,0
+20250313,154700,79268869605,19300,19300,19300,19300,0
+20250313,154600,79268869605,19300,19300,19300,19300,0
+20250313,154500,79268869605,19300,19300,19300,19300,0
+20250313,154400,79268869605,19300,19300,19300,19300,1077606
+20250313,154300,79268869605,19300,19300,19300,19300,0
+20250313,154200,79268869605,19300,19300,19300,19300,0
+20250313,154100,79268869605,19300,19300,19300,19300,0
+20250313,154000,79268869605,19300,19300,19300,19300,0
+20250313,153900,79268869605,19300,19300,19300,19300,0
+20250313,153800,79268869605,19300,19300,19300,19300,0
+20250313,153700,79268869605,19300,19300,19300,19300,0
+20250313,153600,79268869605,19300,19300,19300,19300,0
+20250313,153500,79268869605,19300,19300,19300,19300,0
+20250313,153400,79268869605,19300,19300,19300,19300,0
+20250313,153300,79268869605,19300,19300,19300,19300,0
+20250313,153200,79268869605,19300,19300,19300,19300,0
+20250313,153100,79268869605,19300,19300,19300,19300,0
+20250313,153000,79268869605,19300,19300,19300,19300,1077606
+20250313,152900,58471073805,19260,19260,19260,19260,0
+20250313,152800,58471073805,19260,19260,19260,19260,0
+20250313,152700,58471073805,19260,19260,19260,19260,0
+20250313,152600,58471073805,19260,19260,19260,19260,0
+20250313,152500,58471073805,19260,19260,19260,19260,0
+20250313,152400,58471073805,19260,19260,19260,19260,0
+20250313,152300,58471073805,19260,19260,19260,19260,0
+20250313,152200,58471073805,19260,19260,19260,19260,0
+20250313,152100,58471073805,19260,19260,19260,19260,0
+20250313,152000,58471073805,19260,19260,19260,19260,0
+20250313,151900,58471073805,19260,19240,19270,19220,13430
+20250313,151800,58212557905,19250,19250,19270,19250,11463
+20250313,151700,57991834345,19250,19240,19260,19240,10645
+20250313,151600,57786854535,19250,19240,19250,19230,8520
+20250313,151500,57622874895,19230,19250,19250,19220,7984
+20250313,151400,57469294715,19250,19220,19250,19220,5712
+20250313,151300,57359386355,19240,19220,19240,19210,5779
+20250313,151200,57248244015,19220,19220,19230,19210,4415
+20250313,151100,57163372595,19210,19210,19220,19200,4624
+20250313,151000,57074548605,19210,19220,19220,19200,2688
+20250313,150900,57022914405,19230,19210,19230,19200,4637
+20250313,150800,56933802030,19210,19220,19220,19200,6285
+20250313,150700,56813051285,19220,19210,19230,19210,2279
+20250313,150600,56769246240,19200,19200,19230,19200,2841
+20250313,150500,56714668250,19200,19200,19210,19190,4078
+20250313,150400,56636353750,19200,19230,19240,19190,7308
+20250313,150300,56495963770,19220,19220,19240,19220,3437
+20250313,150200,56429887250,19220,19230,19240,19200,4172
+20250313,150100,56349716930,19230,19230,19250,19200,10525
+20250313,150000,56147357360,19240,19240,19250,19230,4407
+20250313,145900,56062569190,19240,19220,19240,19220,4353
+20250313,145800,55978830130,19230,19210,19240,19210,5156
+20250313,145700,55879692660,19210,19220,19220,19200,3040
+20250313,145600,55821291490,19210,19200,19210,19190,2270
+20250313,145500,55777692390,19210,19200,19210,19190,2347
+20250313,145400,55732630900,19190,19170,19200,19160,3064
+20250313,145300,55673848860,19170,19180,19190,19160,3179
+20250313,145200,55612868525,19180,19170,19180,19160,2355
+20250313,145100,55567709570,19165,19140,19170,19140,6563
+20250313,145000,55442014805,19140,19160,19160,19140,2342
+20250313,144900,55397163915,19140,19160,19170,19140,1690
+20250313,144800,55364785985,19160,19170,19180,19130,10493
+20250313,144700,55163872295,19160,19165,19170,19150,4940
+20250313,144600,55069248445,19150,19180,19180,19150,4825
+20250313,144500,54976771735,19170,19210,19210,19170,4801
+20250313,144400,54884661195,19200,19190,19210,19180,2407
+20250313,144300,54838469930,19180,19180,19190,19180,1695
+20250313,144200,54805943495,19190,19180,19190,19180,1460
+20250313,144100,54777929035,19180,19200,19200,19180,6757
+20250313,144000,54648239260,19210,19200,19220,19200,850
+20250313,143900,54631911440,19200,19210,19220,19200,2869
+20250313,143800,54576791900,19210,19210,19210,19200,1277
+20250313,143700,54552261460,19200,19210,19220,19200,3208
+20250313,143600,54490657590,19210,19200,19220,19190,5837
+20250313,143500,54378561730,19210,19210,19220,19200,1365
+20250313,143400,54352336250,19210,19210,19220,19200,1273
+20250313,143300,54327879575,19210,19210,19210,19200,1272
+20250313,143200,54303447105,19210,19200,19210,19200,910
+20250313,143100,54285972505,19200,19220,19230,19200,7386
+20250313,143000,54144075545,19220,19220,19230,19210,861
+20250313,142900,54127527270,19210,19210,19230,19200,2094
+20250313,142800,54087287180,19210,19200,19210,19190,5056
+20250313,142700,53990187960,19200,19200,19200,19190,682
+20250313,142600,53977094085,19200,19190,19200,19180,899
+20250313,142500,53959842145,19190,19180,19190,19180,1988
+20250313,142400,53921694595,19190,19180,19190,19180,816
+20250313,142300,53906039875,19190,19160,19190,19160,397
+20250313,142200,53898428405,19170,19180,19200,19160,9756
+20250313,142100,53711283475,19180,19160,19180,19160,3578
+20250313,142000,53642689080,19160,19165,19170,19160,2031
+20250313,141900,53603769135,19170,19170,19170,19165,649
+20250313,141800,53591328035,19165,19160,19165,19150,2056
+20250313,141700,53551936650,19160,19160,19170,19150,1928
+20250313,141600,53514995085,19160,19170,19180,19160,3916
+20250313,141500,53439928755,19170,19200,19200,19170,2862
+20250313,141400,53385021875,19190,19190,19210,19180,5091
+20250313,141300,53287296675,19190,19180,19190,19180,732
+20250313,141200,53273251895,19180,19190,19190,19180,1609
+20250313,141100,53242388265,19190,19180,19190,19180,346
+20250313,141000,53235749325,19190,19190,19200,19180,1043
+20250313,140900,53215737910,19180,19190,19200,19180,6512
+20250313,140800,53090796620,19180,19210,19220,19170,3954
+20250313,140700,53014888160,19210,19210,19220,19200,2421
+20250313,140600,52968372210,19210,19200,19210,19180,5586
+20250313,140500,52861145760,19200,19220,19220,19200,2192
+20250313,140400,52819034100,19220,19230,19240,19220,6289
+20250313,140300,52698111100,19220,19210,19230,19210,2970
+20250313,140200,52641011810,19220,19210,19220,19210,1167
+20250313,140100,52618590750,19200,19190,19210,19190,811
+20250313,140000,52603019640,19210,19210,19210,19190,1469
+20250313,135900,52574812930,19200,19190,19210,19190,2374
+20250313,135800,52529233410,19190,19220,19230,19190,5355
+20250313,135700,52426344485,19220,19230,19240,19220,2443
+20250313,135600,52379365625,19240,19230,19240,19220,2098
+20250313,135500,52339018130,19220,19210,19230,19210,2570
+20250313,135400,52289616650,19210,19220,19220,19200,2912
+20250313,135300,52233676920,19210,19200,19210,19190,1502
+20250313,135200,52204836960,19200,19190,19220,19190,3223
+20250313,135100,52142948050,19180,19180,19200,19160,6453
+20250313,135000,52019159700,19180,19160,19180,19160,1874
+20250313,134900,51983228860,19170,19180,19180,19160,1423
+20250313,134800,51955951200,19160,19190,19200,19160,4301
+20250313,134700,51873405940,19190,19180,19200,19180,2383
+20250313,134600,51827680250,19190,19150,19190,19150,2347
+20250313,134500,51782704555,19150,19160,19160,19140,3271
+20250313,134400,51720059115,19160,19170,19170,19160,1645
+20250313,134300,51688536155,19170,19130,19170,19120,7176
+20250313,134200,51551178645,19130,19120,19130,19120,3953
+20250313,134100,51475593175,19120,19130,19140,19120,11472
+20250313,134000,51256154405,19130,19180,19190,19130,27610
+20250313,133900,50727375645,19180,19180,19190,19170,3338
+20250313,133800,50663362175,19180,19190,19200,19170,7323
+20250313,133700,50522880655,19190,19210,19210,19190,3376
+20250313,133600,50458055585,19200,19210,19220,19200,1704
+20250313,133500,50425320405,19210,19200,19220,19200,2075
+20250313,133400,50385470005,19210,19200,19210,19190,1339
+20250313,133300,50359761735,19200,19200,19220,19190,3895
+20250313,133200,50284965580,19200,19210,19220,19200,1082
+20250313,133100,50264182750,19200,19200,19230,19190,3232
+20250313,133000,50202117340,19210,19210,19230,19200,4540
+20250313,132900,50114902025,19210,19230,19250,19210,6968
+20250313,132800,49980969785,19240,19220,19250,19210,3776
+20250313,132700,49908373845,19220,19210,19220,19200,1348
+20250313,132600,49882481035,19210,19200,19220,19200,773
+20250313,132500,49867632345,19200,19210,19220,19200,1677
+20250313,132400,49835416725,19210,19210,19220,19200,4041
+20250313,132300,49757783315,19210,19200,19210,19200,1813
+20250313,132200,49722968415,19200,19210,19210,19200,875
+20250313,132100,49706164335,19210,19220,19220,19210,1332
+20250313,132000,49680572765,19210,19230,19250,19210,4451
+20250313,131900,49594964915,19230,19220,19240,19200,3116
+20250313,131800,49535081685,19180,19190,19210,19180,9723
+20250313,131700,49348430355,19190,19205,19210,19190,1606
+20250313,131600,49317593020,19200,19190,19210,19190,4073
+20250313,131500,49239389390,19190,19190,19200,19190,1132
+20250313,131400,49217659310,19200,19190,19200,19190,1994
+20250313,131300,49179380590,19190,19190,19200,19170,4433
+20250313,131200,49094328910,19170,19190,19200,19170,7291
+20250313,131100,48954468685,19190,19180,19200,19180,8028
+20250313,131000,48800404055,19180,19200,19210,19180,2962
+20250313,130900,48743560895,19200,19200,19210,19190,1640
+20250313,130800,48712071265,19200,19230,19230,19200,1447
+20250313,130700,48684258145,19220,19230,19230,19180,3662
+20250313,130600,48613944335,19230,19190,19230,19180,4549
+20250313,130500,48526622685,19190,19190,19190,19180,3760
+20250313,130400,48454491945,19190,19180,19190,19170,2733
+20250313,130300,48402062030,19180,19180,19210,19180,3845
+20250313,130200,48328278460,19180,19200,19200,19170,5645
+20250313,130100,48220024400,19190,19200,19210,19190,4441
+20250313,130000,48134775630,19210,19210,19220,19200,5416
+20250313,125900,48030739130,19220,19210,19220,19210,1976
+20250313,125800,47992762960,19210,19220,19220,19210,1473
+20250313,125700,47964456065,19210,19220,19230,19210,1538
+20250313,125600,47934897265,19230,19230,19240,19220,2117
+20250313,125500,47894188115,19230,19220,19230,19210,1341
+20250313,125400,47868408085,19220,19200,19230,19190,1400
+20250313,125300,47841526840,19190,19170,19240,19170,10617
+20250313,125200,47637663100,19160,19180,19190,19150,13476
+20250313,125100,47379387700,19180,19220,19220,19160,30267
+20250313,125000,46798573530,19220,19230,19230,19210,5062
+20250313,124900,46701274960,19230,19230,19250,19220,9862
+20250313,124800,46511544440,19240,19250,19250,19230,2640
+20250313,124700,46460744170,19250,19230,19250,19220,2174
+20250313,124600,46418927750,19230,19230,19240,19220,3229
+20250313,124500,46356835720,19230,19240,19240,19220,3335
+20250313,124400,46292706830,19240,19230,19240,19230,3869
+20250313,124300,46218298210,19240,19250,19250,19210,11519
+20250313,124200,45996797610,19250,19260,19270,19240,2543
+20250313,124100,45947840750,19250,19260,19260,19250,3250
+20250313,124000,45885269560,19270,19260,19270,19250,3227
+20250313,123900,45823131550,19270,19260,19270,19250,4779
+20250313,123800,45731085700,19250,19280,19280,19250,2010
+20250313,123700,45692358910,19280,19280,19290,19250,9419
+20250313,123600,45510838500,19290,19300,19330,19290,2887
+20250313,123500,45455109800,19300,19290,19340,19290,2215
+20250313,123400,45412328100,19290,19330,19330,19280,5506
+20250313,123300,45306085550,19310,19300,19330,19300,1562
+20250313,123200,45275908630,19330,19290,19330,19280,2378
+20250313,123100,45230004520,19290,19300,19320,19280,3671
+20250313,123000,45159172365,19300,19300,19310,19290,1352
+20250313,122900,45133079385,19300,19295,19320,19280,3160
+20250313,122800,45072104930,19290,19290,19300,19290,433
+20250313,122700,45063750740,19280,19300,19300,19280,964
+20250313,122600,45045155050,19290,19310,19310,19280,3973
+20250313,122500,44968501310,19310,19310,19310,19290,5158
+20250313,122400,44868952000,19290,19300,19310,19290,959
+20250313,122300,44850445910,19280,19290,19310,19280,1507
+20250313,122200,44821370640,19300,19290,19310,19280,1205
+20250313,122100,44798119190,19290,19280,19300,19280,760
+20250313,122000,44783461590,19280,19290,19300,19260,6620
+20250313,121900,44655745640,19300,19280,19300,19260,6900
+20250313,121800,44522654420,19290,19290,19290,19270,1215
+20250313,121700,44499228960,19290,19270,19290,19270,1625
+20250313,121600,44467898440,19270,19260,19280,19260,3431
+20250313,121500,44401775630,19260,19280,19280,19250,4240
+20250313,121400,44320068360,19280,19270,19280,19270,615
+20250313,121300,44308214160,19270,19250,19280,19240,4053
+20250313,121200,44230157860,19240,19240,19250,19230,945
+20250313,121100,44211975650,19240,19250,19250,19230,5019
+20250313,121000,44115407370,19250,19250,19250,19240,1583
+20250313,120900,44084939600,19250,19230,19250,19230,2484
+20250313,120800,44037137280,19230,19230,19260,19220,5125
+20250313,120700,43938579220,19260,19260,19280,19220,22536
+20250313,120600,43504923900,19260,19270,19280,19250,8866
+20250313,120500,43334198040,19260,19270,19280,19260,1420
+20250313,120400,43306835350,19260,19290,19290,19260,3910
+20250313,120300,43231470060,19300,19300,19310,19270,7940
+20250313,120200,43078356740,19300,19300,19310,19290,2571
+20250313,120100,43028739960,19310,19320,19320,19300,921
+20250313,120000,43010954240,19300,19315,19320,19290,3137
+20250313,115900,42950390585,19320,19290,19320,19290,3688
+20250313,115800,42879216930,19290,19300,19300,19290,2430
+20250313,115700,42832336330,19300,19320,19320,19290,2534
+20250313,115600,42783421310,19320,19310,19320,19300,1955
+20250313,115500,42745680410,19310,19300,19320,19290,4153
+20250313,115400,42665521200,19300,19290,19300,19280,1740
+20250313,115300,42631949190,19290,19290,19310,19280,4641
+20250313,115200,42542411605,19290,19300,19300,19280,3355
+20250313,115100,42477693635,19290,19280,19290,19280,2103
+20250313,115000,42437128135,19290,19280,19290,19270,924
+20250313,114900,42419311055,19270,19270,19290,19270,2898
+20250313,114800,42363440255,19260,19310,19320,19260,14104
+20250313,114700,42091420125,19310,19320,19320,19310,454
+20250313,114600,42082650010,19320,19330,19340,19310,1306
+20250313,114500,42057412900,19330,19310,19340,19310,1667
+20250313,114400,42025193500,19310,19320,19340,19310,1251
+20250313,114300,42001019830,19320,19315,19320,19310,551
+20250313,114200,41990375085,19310,19320,19330,19300,969
+20250313,114100,41971660860,19330,19320,19330,19300,3536
+20250313,114000,41903368410,19320,19310,19330,19310,1246
+20250313,113900,41879295200,19320,19300,19330,19280,2952
+20250313,113800,41822296610,19290,19280,19300,19270,5379
+20250313,113700,41718592750,19280,19320,19320,19280,6776
+20250313,113600,41587847890,19320,19320,19330,19310,1667
+20250313,113500,41555644260,19320,19320,19340,19300,2272
+20250313,113400,41511754620,19300,19340,19340,19290,19263
+20250313,113300,41139703540,19350,19370,19390,19350,3630
+20250313,113200,41069429690,19370,19380,19420,19360,8408
+20250313,113100,40906530520,19370,19370,19380,19360,3266
+20250313,113000,40843274030,19380,19400,19400,19360,8133
+20250313,112900,40685644910,19400,19400,19440,19390,3567
+20250313,112800,40616415470,19400,19390,19400,19380,3018
+20250313,112700,40557869890,19390,19390,19390,19380,2067
+20250313,112600,40517793440,19380,19370,19390,19370,4194
+20250313,112500,40436525690,19370,19360,19370,19360,963
+20250313,112400,40417874180,19360,19370,19380,19360,5487
+20250313,112300,40311587300,19370,19390,19390,19360,931
+20250313,112200,40293560460,19360,19370,19380,19350,3017
+20250313,112100,40235124700,19370,19370,19380,19360,4579
+20250313,112000,40146465560,19370,19360,19380,19360,1036
+20250313,111900,40126398210,19370,19390,19390,19360,4432
+20250313,111800,40040549980,19370,19370,19370,19360,660
+20250313,111700,40027766730,19370,19370,19380,19360,1366
+20250313,111600,40001311200,19360,19365,19390,19350,3440
+20250313,111500,39934688420,19360,19390,19390,19360,1837
+20250313,111400,39899093080,19390,19410,19410,19380,1925
+20250313,111300,39861763600,19410,19360,19420,19350,8715
+20250313,111200,39692773420,19360,19340,19360,19340,1647
+20250313,111100,39660901930,19340,19330,19345,19330,1137
+20250313,111000,39638914435,19330,19320,19360,19320,4811
+20250313,110900,39545875515,19320,19370,19370,19320,11034
+20250313,110800,39332413225,19370,19380,19380,19360,2431
+20250313,110700,39285331125,19380,19400,19400,19370,4237
+20250313,110600,39203183015,19390,19400,19410,19380,4441
+20250313,110500,39117042825,19400,19400,19400,19390,731
+20250313,110400,39102862675,19390,19390,19410,19380,3667
+20250313,110300,39031728665,19390,19380,19400,19380,1405
+20250313,110200,39004481055,19370,19380,19390,19370,1424
+20250313,110100,38976877835,19390,19360,19410,19350,2393
+20250313,110000,38930477425,19360,19370,19370,19350,6670
+20250313,105900,38801331715,19360,19350,19370,19340,3020
+20250313,105800,38742891235,19360,19390,19390,19350,2406
+20250313,105700,38696298450,19400,19390,19400,19360,4246
+20250313,105600,38614008910,19380,19410,19420,19380,8656
+20250313,105500,38446089070,19420,19410,19420,19390,4099
+20250313,105400,38366563285,19400,19405,19420,19390,4067
+20250313,105300,38287645685,19410,19380,19420,19380,4841
+20250313,105200,38193714155,19380,19400,19400,19370,1993
+20250313,105100,38155085935,19390,19370,19400,19350,6909
+20250313,105000,38021271175,19380,19390,19400,19375,3327
+20250313,104900,37956780035,19400,19410,19420,19380,6931
+20250313,104800,37822398385,19420,19430,19450,19400,7246
+20250313,104700,37681714465,19430,19535,19540,19420,24426
+20250313,104600,37205863120,19530,19540,19540,19530,3203
+20250313,104500,37143281760,19540,19530,19540,19520,4194
+20250313,104400,37061383155,19520,19520,19530,19510,1888
+20250313,104300,37024518125,19520,19530,19530,19510,2735
+20250313,104200,36971116455,19530,19510,19530,19500,2051
+20250313,104100,36931082765,19510,19530,19540,19510,4507
+20250313,104000,36843128485,19530,19510,19540,19500,14924
+20250313,103900,36551692795,19510,19490,19530,19480,12673
+20250313,103800,36304500675,19490,19520,19520,19490,4582
+20250313,103700,36215125900,19510,19520,19530,19510,4253
+20250313,103600,36132112990,19520,19520,19530,19500,11316
+20250313,103500,35911250900,19530,19510,19530,19500,3511
+20250313,103400,35842719425,19510,19500,19520,19490,4606
+20250313,103300,35752891410,19500,19530,19530,19490,6351
+20250313,103200,35628956320,19520,19520,19540,19510,15631
+20250313,103100,35323704365,19520,19500,19520,19480,22038
+20250313,103000,34893959575,19490,19500,19500,19490,12539
+20250313,102900,34649452995,19500,19490,19500,19490,2756
+20250313,102800,34595734555,19480,19470,19490,19470,4791
+20250313,102700,34502395155,19470,19485,19500,19460,5174
+20250313,102600,34401596540,19500,19470,19500,19470,10494
+20250313,102500,34197172800,19470,19460,19480,19460,4355
+20250313,102400,34112355335,19460,19480,19480,19460,3090
+20250313,102300,34052182235,19470,19450,19480,19445,6659
+20250313,102200,33922566120,19445,19430,19445,19430,3748
+20250313,102100,33849716575,19440,19440,19440,19430,3262
+20250313,102000,33786319345,19430,19450,19470,19430,7203
+20250313,101900,33646210640,19460,19360,19460,19350,24127
+20250313,101800,33178148800,19350,19370,19380,19350,8531
+20250313,101700,33012999330,19380,19360,19380,19360,3598
+20250313,101600,32943320510,19370,19395,19395,19360,5396
+20250313,101500,32838764590,19395,19380,19400,19370,3884
+20250313,101400,32763482460,19380,19370,19410,19360,8920
+20250313,101300,32590527710,19370,19340,19370,19340,2497
+20250313,101200,32542193860,19340,19350,19350,19330,3431
+20250313,101100,32475834520,19340,19340,19360,19340,7185
+20250313,101000,32336835330,19340,19310,19340,19310,1355
+20250313,100900,32310647875,19320,19330,19330,19310,2423
+20250313,100800,32263849060,19330,19300,19340,19290,8114
+20250313,100700,32107156590,19300,19310,19320,19290,6212
+20250313,100600,31987266590,19310,19330,19340,19310,2917
+20250313,100500,31930907930,19330,19330,19350,19330,2661
+20250313,100400,31879446510,19340,19340,19350,19330,1846
+20250313,100300,31843736415,19340,19340,19350,19320,5657
+20250313,100200,31734320845,19330,19310,19340,19280,16470
+20250313,100100,31416380195,19330,19350,19350,19310,3154
+20250313,100000,31355426655,19350,19300,19350,19300,3754
+20250313,095900,31282924015,19300,19350,19350,19300,3360
+20250313,095800,31217993625,19350,19310,19360,19300,13100
+20250313,095700,30964821715,19310,19280,19340,19270,5730
+20250313,095600,30854234370,19270,19290,19300,19260,13560
+20250313,095500,30592835635,19300,19330,19340,19290,9741
+20250313,095400,30404759385,19340,19330,19360,19330,2724
+20250313,095300,30352092255,19310,19400,19400,19300,23016
+20250313,095200,29906862845,19410,19450,19470,19400,13752
+20250313,095100,29639588845,19450,19450,19460,19440,3910
+20250313,095000,29563544715,19440,19450,19460,19440,4375
+20250313,094900,29478443115,19450,19425,19470,19420,5962
+20250313,094800,29362526105,19425,19440,19440,19420,4808
+20250313,094700,29269109255,19430,19440,19450,19430,1494
+20250313,094600,29240071970,19440,19430,19490,19430,11953
+20250313,094500,29007328345,19460,19400,19480,19400,8999
+20250313,094400,28832293845,19390,19450,19460,19390,13796
+20250313,094300,28564225855,19440,19450,19460,19440,3790
+20250313,094200,28490514780,19450,19430,19450,19430,2224
+20250313,094100,28447273530,19420,19510,19510,19390,17537
+20250313,094000,28105920620,19510,19540,19550,19500,7044
+20250313,093900,27968407705,19540,19440,19550,19440,24546
+20250313,093800,27489851305,19440,19440,19460,19430,6422
+20250313,093700,27365007115,19440,19480,19510,19440,15465
+20250313,093600,27063684195,19480,19420,19490,19400,14871
+20250313,093500,26774393290,19420,19390,19420,19350,13624
+20250313,093400,26510460580,19390,19400,19410,19380,13696
+20250313,093300,26244899180,19400,19410,19420,19390,8650
+20250313,093200,26077080155,19400,19410,19430,19400,16458
+20250313,093100,25757570595,19410,19440,19450,19380,19303
+20250313,093000,25382889170,19450,19470,19490,19410,17632
+20250313,092900,25040132035,19470,19460,19490,19430,27303
+20250313,092800,24508664520,19460,19410,19470,19400,11860
+20250313,092700,24278214515,19410,19570,19570,19400,31272
+20250313,092600,23668993215,19540,19510,19570,19490,39868
+20250313,092500,22890865425,19510,19620,19630,19490,37808
+20250313,092400,22150906215,19630,19420,19650,19420,127628
+20250313,092300,19659534225,19420,19425,19430,19400,23088
+20250313,092200,19211206430,19420,19320,19430,19320,42015
+20250313,092100,18395944730,19320,19340,19350,19300,12414
+20250313,092000,18156108060,19340,19360,19420,19330,72649
+20250313,091900,16747901370,19360,19290,19370,19290,37394
+20250313,091800,16024985010,19280,19170,19280,19150,24452
+20250313,091700,15555267465,19160,19210,19210,19150,15879
+20250313,091600,15250790250,19210,19290,19290,19180,18638
+20250313,091500,14892443400,19280,19320,19330,19250,25310
+20250313,091400,14403892010,19320,19210,19370,19200,40625
+20250313,091300,13618797490,19210,19340,19350,19200,31026
+20250313,091200,13020642945,19340,19220,19380,19210,97049
+20250313,091100,11146035885,19220,19160,19220,19130,43164
+20250313,091000,10318478200,19170,19180,19210,19150,19831
+20250313,090900,9938222810,19200,19160,19230,19150,24818
+20250313,090800,9461886430,19160,19190,19240,19160,30423
+20250313,090700,8878152325,19210,19220,19300,19150,27281
+20250313,090600,8353978030,19270,19180,19350,19150,107632
+20250313,090500,6282073255,19180,19210,19220,19120,45195
+20250313,090400,5415488505,19210,19150,19250,19100,89344
+20250313,090300,3701571295,19150,18870,19180,18850,105742
+20250313,090200,1687515310,18870,18840,18870,18800,10818
+20250313,090100,1483731570,18840,18880,18910,18800,22402
+20250313,090000,1061157450,18880,18780,18950,18720,56307

028050/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250311,69106,196000000,1268095100,3596600000000,0.04
 20250310,69106,196000000,1248745420,3541720000000,0.04
 20250307,69104,196000000,1274277760,3614240000000,0.04
 20250306,69104,196000000,1293626880,3669120000000,0.04