Update 2025-03-11 3989 candle_min

004870/min/candle-20250311.csv

@@ -0,0 +1,586 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250311,184400,396758771,704,704,704,704,7504
+20250311,184300,396758771,704,704,704,704,0
+20250311,184200,396758771,704,704,704,704,0
+20250311,184100,396758771,704,704,704,704,0
+20250311,184000,396758771,704,704,704,704,0
+20250311,183900,396758771,704,704,704,704,0
+20250311,183800,396758771,704,704,704,704,0
+20250311,183700,396758771,704,704,704,704,0
+20250311,183600,396758771,704,704,704,704,0
+20250311,183500,396758771,704,704,704,704,0
+20250311,183400,396758771,704,704,704,704,0
+20250311,183300,396758771,704,704,704,704,0
+20250311,183200,396758771,704,704,704,704,0
+20250311,183100,396758771,704,704,704,704,0
+20250311,183000,396758771,704,704,704,704,0
+20250311,182900,396758771,704,704,704,704,0
+20250311,182800,396758771,704,704,704,704,0
+20250311,182700,396758771,704,704,704,704,0
+20250311,182600,396758771,704,704,704,704,0
+20250311,182500,396758771,704,704,704,704,0
+20250311,182400,396758771,704,704,704,704,0
+20250311,182300,396758771,704,704,704,704,0
+20250311,182200,396758771,704,704,704,704,0
+20250311,182100,396758771,704,704,704,704,0
+20250311,182000,396758771,704,704,704,704,0
+20250311,181900,396758771,704,704,704,704,0
+20250311,181800,396758771,704,704,704,704,0
+20250311,181700,396758771,704,704,704,704,0
+20250311,181600,396758771,704,704,704,704,0
+20250311,181500,396758771,704,704,704,704,0
+20250311,181400,396758771,704,704,704,704,7504
+20250311,181300,396758771,704,704,704,704,0
+20250311,181200,396758771,704,704,704,704,0
+20250311,181100,396758771,704,704,704,704,0
+20250311,181000,396758771,704,704,704,704,0
+20250311,180900,396758771,704,704,704,704,0
+20250311,180800,396758771,704,704,704,704,0
+20250311,180700,396758771,704,704,704,704,0
+20250311,180600,396758771,704,704,704,704,0
+20250311,180500,396758771,704,704,704,704,0
+20250311,180400,396758771,704,704,704,704,0
+20250311,180300,396758771,704,704,704,704,0
+20250311,180200,396758771,704,704,704,704,0
+20250311,180100,396758771,704,704,704,704,0
+20250311,180000,396758771,704,704,704,704,0
+20250311,175900,396758771,704,704,704,704,0
+20250311,175800,396758771,704,704,704,704,0
+20250311,175700,396758771,704,704,704,704,0
+20250311,175600,396758771,704,704,704,704,0
+20250311,175500,396758771,704,704,704,704,0
+20250311,175400,396758771,704,704,704,704,0
+20250311,175300,396758771,704,704,704,704,0
+20250311,175200,396758771,704,704,704,704,0
+20250311,175100,396758771,704,704,704,704,0
+20250311,175000,396758771,704,704,704,704,0
+20250311,174900,396758771,704,704,704,704,0
+20250311,174800,396758771,704,704,704,704,0
+20250311,174700,396758771,704,704,704,704,0
+20250311,174600,396758771,704,704,704,704,0
+20250311,174500,396758771,704,704,704,704,0
+20250311,174400,396758771,704,704,704,704,7504
+20250311,174300,396758771,704,704,704,704,0
+20250311,174200,396758771,704,704,704,704,0
+20250311,174100,396758771,704,704,704,704,0
+20250311,174000,396758771,704,704,704,704,0
+20250311,173900,396758771,704,704,704,704,0
+20250311,173800,396758771,704,704,704,704,0
+20250311,173700,396758771,704,704,704,704,0
+20250311,173600,396758771,704,704,704,704,0
+20250311,173500,396758771,704,704,704,704,0
+20250311,173400,396758771,704,704,704,704,0
+20250311,173300,396758771,704,704,704,704,0
+20250311,173200,396758771,704,704,704,704,0
+20250311,173100,396758771,704,704,704,704,0
+20250311,173000,396758771,704,704,704,704,0
+20250311,172900,396758771,704,704,704,704,0
+20250311,172800,396758771,704,704,704,704,0
+20250311,172700,396758771,704,704,704,704,0
+20250311,172600,396758771,704,704,704,704,0
+20250311,172500,396758771,704,704,704,704,0
+20250311,172400,396758771,704,704,704,704,0
+20250311,172300,396758771,704,704,704,704,0
+20250311,172200,396758771,704,704,704,704,0
+20250311,172100,396758771,704,704,704,704,0
+20250311,172000,396758771,704,704,704,704,0
+20250311,171900,396758771,704,704,704,704,0
+20250311,171800,396758771,704,704,704,704,0
+20250311,171700,396758771,704,704,704,704,0
+20250311,171600,396758771,704,704,704,704,0
+20250311,171500,396758771,704,704,704,704,0
+20250311,171400,396758771,704,704,704,704,7504
+20250311,171300,396758771,704,704,704,704,0
+20250311,171200,396758771,704,704,704,704,0
+20250311,171100,396758771,704,704,704,704,0
+20250311,171000,396758771,704,704,704,704,0
+20250311,170900,396758771,704,704,704,704,0
+20250311,170800,396758771,704,704,704,704,0
+20250311,170700,396758771,704,704,704,704,0
+20250311,170600,396758771,704,704,704,704,0
+20250311,170500,396758771,704,704,704,704,0
+20250311,170400,396758771,704,704,704,704,0
+20250311,170300,396758771,704,704,704,704,0
+20250311,170200,396758771,704,704,704,704,0
+20250311,170100,396758771,704,704,704,704,0
+20250311,170000,396758771,704,704,704,704,0
+20250311,165900,396758771,704,704,704,704,0
+20250311,165800,396758771,704,704,704,704,0
+20250311,165700,396758771,704,704,704,704,0
+20250311,165600,396758771,704,704,704,704,0
+20250311,165500,396758771,704,704,704,704,0
+20250311,165400,396758771,704,704,704,704,0
+20250311,165300,396758771,704,704,704,704,0
+20250311,165200,396758771,704,704,704,704,0
+20250311,165100,396758771,704,704,704,704,0
+20250311,165000,396758771,704,704,704,704,0
+20250311,164900,396758771,704,704,704,704,0
+20250311,164800,396758771,704,704,704,704,0
+20250311,164700,396758771,704,704,704,704,0
+20250311,164600,396758771,704,704,704,704,0
+20250311,164500,396758771,704,704,704,704,0
+20250311,164400,396758771,704,704,704,704,7504
+20250311,164300,396758771,704,704,704,704,0
+20250311,164200,396758771,704,704,704,704,0
+20250311,164100,396758771,704,704,704,704,0
+20250311,164000,396758771,704,704,704,704,0
+20250311,163900,396758771,704,704,704,704,0
+20250311,163800,396758771,704,704,704,704,0
+20250311,163700,396758771,704,704,704,704,0
+20250311,163600,396758771,704,704,704,704,0
+20250311,163500,396758771,704,704,704,704,0
+20250311,163400,396758771,704,704,704,704,0
+20250311,163300,396758771,704,704,704,704,0
+20250311,163200,396758771,704,704,704,704,0
+20250311,163100,396758771,704,704,704,704,0
+20250311,163000,396758771,704,704,704,704,0
+20250311,162900,396758771,704,704,704,704,0
+20250311,162800,396758771,704,704,704,704,0
+20250311,162700,396758771,704,704,704,704,0
+20250311,162600,396758771,704,704,704,704,0
+20250311,162500,396758771,704,704,704,704,0
+20250311,162400,396758771,704,704,704,704,0
+20250311,162300,396758771,704,704,704,704,0
+20250311,162200,396758771,704,704,704,704,0
+20250311,162100,396758771,704,704,704,704,0
+20250311,162000,396758771,704,704,704,704,0
+20250311,161900,396758771,704,704,704,704,0
+20250311,161800,396758771,704,704,704,704,0
+20250311,161700,396758771,704,704,704,704,0
+20250311,161600,396758771,704,704,704,704,0
+20250311,161500,396758771,704,704,704,704,0
+20250311,161400,396758771,704,704,704,704,7504
+20250311,161300,396758771,704,704,704,704,0
+20250311,161200,396758771,704,704,704,704,0
+20250311,161100,396758771,704,704,704,704,0
+20250311,161000,396758771,704,704,704,704,0
+20250311,160900,396758771,704,704,704,704,0
+20250311,160800,396758771,704,704,704,704,0
+20250311,160700,396758771,704,704,704,704,0
+20250311,160600,396758771,704,704,704,704,0
+20250311,160500,396758771,704,704,704,704,0
+20250311,160400,396758771,704,704,704,704,0
+20250311,160300,396758771,704,704,704,704,0
+20250311,160200,396758771,704,704,704,704,0
+20250311,160100,396758771,704,704,704,704,0
+20250311,160000,396758771,704,704,704,704,0
+20250311,155900,396758771,704,704,704,704,0
+20250311,155800,396758771,704,704,704,704,0
+20250311,155700,396758771,704,704,704,704,0
+20250311,155600,396758771,704,704,704,704,0
+20250311,155500,396758771,704,704,704,704,0
+20250311,155400,396758771,704,704,704,704,0
+20250311,155300,396758771,704,704,704,704,0
+20250311,155200,396758771,704,704,704,704,0
+20250311,155100,396758771,704,704,704,704,0
+20250311,155000,396758771,704,704,704,704,0
+20250311,154900,396758771,704,704,704,704,0
+20250311,154800,396758771,704,704,704,704,0
+20250311,154700,396758771,704,704,704,704,0
+20250311,154600,396758771,704,704,704,704,0
+20250311,154500,396758771,704,704,704,704,0
+20250311,154400,396758771,704,704,704,704,7504
+20250311,154300,396758771,704,704,704,704,0
+20250311,154200,396758771,704,704,704,704,0
+20250311,154100,396758771,704,704,704,704,0
+20250311,154000,396758771,704,704,704,704,0
+20250311,153900,396758771,704,704,704,704,0
+20250311,153800,396758771,704,704,704,704,0
+20250311,153700,396758771,704,704,704,704,0
+20250311,153600,396758771,704,704,704,704,0
+20250311,153500,396758771,704,704,704,704,0
+20250311,153400,396758771,704,704,704,704,0
+20250311,153300,396758771,704,704,704,704,0
+20250311,153200,396758771,704,704,704,704,0
+20250311,153100,396758771,704,704,704,704,0
+20250311,153000,396758771,704,704,704,704,7504
+20250311,152900,391475955,704,704,704,704,0
+20250311,152800,391475955,704,704,704,704,0
+20250311,152700,391475955,704,704,704,704,0
+20250311,152600,391475955,704,704,704,704,0
+20250311,152500,391475955,704,704,704,704,0
+20250311,152400,391475955,704,704,704,704,0
+20250311,152300,391475955,704,704,704,704,0
+20250311,152200,391475955,704,704,704,704,0
+20250311,152100,391475955,704,704,704,704,0
+20250311,152000,391475955,704,704,704,704,0
+20250311,151900,391475955,704,704,704,704,0
+20250311,151800,391475955,704,704,704,704,0
+20250311,151700,391475955,704,703,704,699,9978
+20250311,151600,384464780,704,703,704,703,110
+20250311,151500,384387449,704,704,704,704,1
+20250311,151400,384386745,705,705,705,705,0
+20250311,151300,384386745,705,705,705,705,100
+20250311,151200,384316245,705,703,705,703,1001
+20250311,151100,383612540,705,704,705,703,3013
+20250311,151000,381491389,704,702,704,702,2981
+20250311,150900,379398657,704,704,704,704,50
+20250311,150800,379363457,704,704,704,704,3
+20250311,150700,379361345,704,703,704,702,3101
+20250311,150600,377182841,704,704,704,704,1
+20250311,150500,377182137,703,703,703,703,800
+20250311,150400,376619737,705,705,705,705,13
+20250311,150300,376610572,705,705,705,703,41
+20250311,150200,376581745,703,703,703,703,0
+20250311,150100,376581745,703,703,703,703,1020
+20250311,150000,375864685,705,705,705,705,0
+20250311,145900,375864685,705,705,705,705,0
+20250311,145800,375864685,705,705,705,705,3192
+20250311,145700,373614325,705,705,705,705,1
+20250311,145600,373613620,703,704,704,703,1214
+20250311,145500,372758965,704,704,704,704,0
+20250311,145400,372758965,704,704,704,704,0
+20250311,145300,372758965,704,704,704,704,0
+20250311,145200,372758965,704,704,704,704,10
+20250311,145100,372751925,704,704,704,704,2
+20250311,145000,372750517,704,704,704,704,2
+20250311,144900,372749109,704,704,704,704,1
+20250311,144800,372748405,703,703,703,703,516
+20250311,144700,372385657,703,703,703,703,1
+20250311,144600,372384954,702,702,702,702,100
+20250311,144500,372314754,703,703,703,703,14
+20250311,144400,372304912,703,703,703,703,0
+20250311,144300,372304912,703,703,703,703,1501
+20250311,144200,371249709,702,702,702,702,0
+20250311,144100,371249709,702,702,703,702,6611
+20250311,144000,366608121,701,701,701,701,150
+20250311,143900,366502971,701,701,701,701,5194
+20250311,143800,362861977,701,701,701,701,1024
+20250311,143700,362144153,703,703,703,703,1
+20250311,143600,362143450,701,701,701,701,100
+20250311,143500,362073350,703,703,703,703,0
+20250311,143400,362073350,703,703,703,703,999
+20250311,143300,361371053,704,704,704,704,0
+20250311,143200,361371053,704,704,704,704,18
+20250311,143100,361358381,704,703,704,701,2102
+20250311,143000,359880676,704,704,704,704,0
+20250311,142900,359880676,704,701,704,701,14
+20250311,142800,359870859,704,704,704,704,0
+20250311,142700,359870859,704,704,704,704,5
+20250311,142600,359867339,704,704,704,704,0
+20250311,142500,359867339,704,704,704,704,0
+20250311,142400,359867339,704,704,704,704,0
+20250311,142300,359867339,704,704,704,704,4
+20250311,142200,359864523,704,704,704,704,200
+20250311,142100,359723723,704,704,704,704,0
+20250311,142000,359723723,704,704,704,704,1001
+20250311,141900,359019019,701,701,701,701,0
+20250311,141800,359019019,701,701,701,701,241
+20250311,141700,358850078,702,702,702,702,1162
+20250311,141600,358034354,702,702,702,702,660
+20250311,141500,357571034,703,703,703,703,822
+20250311,141400,356993168,703,703,703,703,1162
+20250311,141300,356176282,703,703,703,703,0
+20250311,141200,356176282,703,703,703,703,12
+20250311,141100,356167846,703,703,703,703,0
+20250311,141000,356167846,703,703,703,703,0
+20250311,140900,356167846,703,702,703,702,1286
+20250311,140800,355264775,703,703,703,703,13
+20250311,140700,355255636,703,703,703,703,0
+20250311,140600,355255636,703,704,704,703,596
+20250311,140500,354836647,703,703,703,703,0
+20250311,140400,354836647,703,703,703,703,33
+20250311,140300,354813448,705,705,705,705,0
+20250311,140200,354813448,705,705,705,705,0
+20250311,140100,354813448,705,705,705,705,0
+20250311,140000,354813448,705,705,705,705,106
+20250311,135900,354738718,705,705,705,705,1
+20250311,135800,354738013,703,703,703,703,140
+20250311,135700,354639593,703,703,703,703,0
+20250311,135600,354639593,703,703,703,703,0
+20250311,135500,354639593,703,704,704,703,17
+20250311,135400,354627641,705,705,705,705,1
+20250311,135300,354626936,705,705,705,705,200
+20250311,135200,354485936,705,705,705,705,0
+20250311,135100,354485936,705,705,705,705,0
+20250311,135000,354485936,705,705,705,705,1705
+20250311,134900,353283911,704,704,704,704,0
+20250311,134800,353283911,704,704,704,704,0
+20250311,134700,353283911,704,704,704,704,0
+20250311,134600,353283911,704,704,704,704,457
+20250311,134500,352962183,705,705,705,705,0
+20250311,134400,352962183,705,705,705,705,0
+20250311,134300,352962183,705,705,705,705,219
+20250311,134200,352807788,705,705,705,705,65
+20250311,134100,352761963,704,704,704,704,0
+20250311,134000,352761963,704,704,704,704,0
+20250311,133900,352761963,704,704,704,704,0
+20250311,133800,352761963,704,704,704,704,2100
+20250311,133700,351283563,705,705,705,705,0
+20250311,133600,351283563,705,705,705,705,0
+20250311,133500,351283563,705,704,705,704,1683
+20250311,133400,350098730,705,706,706,705,1576
+20250311,133300,348986649,705,704,705,704,2705
+20250311,133200,347081907,704,704,704,704,1
+20250311,133100,347081203,703,703,703,703,50
+20250311,133000,347046053,703,703,703,703,0
+20250311,132900,347046053,703,703,703,703,1
+20250311,132800,347045350,703,703,703,703,70
+20250311,132700,346996140,703,703,703,703,2868
+20250311,132600,344979936,702,702,702,702,0
+20250311,132500,344979936,702,702,702,702,45
+20250311,132400,344948346,702,702,702,702,0
+20250311,132300,344948346,702,702,702,702,0
+20250311,132200,344948346,702,702,702,699,3930
+20250311,132100,342200743,703,703,703,703,1
+20250311,132000,342200040,703,703,703,703,0
+20250311,131900,342200040,703,703,703,703,0
+20250311,131800,342200040,703,703,703,703,0
+20250311,131700,342200040,703,703,703,703,1423
+20250311,131600,341199671,703,703,703,703,0
+20250311,131500,341199671,703,703,703,703,0
+20250311,131400,341199671,703,703,703,703,0
+20250311,131300,341199671,703,703,703,703,0
+20250311,131200,341199671,703,703,703,703,0
+20250311,131100,341199671,703,702,703,702,1991
+20250311,131000,339799999,700,701,701,700,2554
+20250311,130900,338010497,703,703,703,703,10
+20250311,130800,338003467,703,703,703,703,1
+20250311,130700,338002764,702,703,703,702,2
+20250311,130600,338001359,701,701,701,701,0
+20250311,130500,338001359,701,703,703,701,942
+20250311,130400,337340733,703,703,703,703,1
+20250311,130300,337340030,703,700,703,700,15275
+20250311,130200,326641674,700,701,701,700,4869
+20250311,130100,323233371,701,701,701,701,1012
+20250311,130000,322523959,701,701,701,701,504
+20250311,125900,322170655,702,702,702,702,134
+20250311,125800,322076587,703,702,703,702,297
+20250311,125700,321868090,703,703,703,703,1
+20250311,125600,321867387,702,702,703,702,6138
+20250311,125500,317558481,702,702,702,701,2002
+20250311,125400,316153078,702,702,702,702,1
+20250311,125300,316152376,701,701,701,701,0
+20250311,125200,316152376,701,701,701,701,0
+20250311,125100,316152376,701,701,701,701,0
+20250311,125000,316152376,701,702,702,701,72
+20250311,124900,316101841,701,702,702,701,776
+20250311,124800,315557469,703,702,703,702,176
+20250311,124700,315433916,703,703,703,703,3
+20250311,124600,315431807,703,703,703,703,9
+20250311,124500,315425480,703,703,703,703,0
+20250311,124400,315425480,703,703,703,703,0
+20250311,124300,315425480,703,703,703,703,8
+20250311,124200,315419856,703,703,703,703,0
+20250311,124100,315419856,703,703,703,703,200
+20250311,124000,315279256,703,703,703,703,0
+20250311,123900,315279256,703,703,703,703,0
+20250311,123800,315279256,703,703,703,703,0
+20250311,123700,315279256,703,703,703,703,27
+20250311,123600,315260275,704,704,704,704,0
+20250311,123500,315260275,704,704,704,704,1
+20250311,123400,315259571,704,704,704,704,1
+20250311,123300,315258867,701,701,701,701,0
+20250311,123200,315258867,701,701,701,701,0
+20250311,123100,315258867,701,701,701,701,0
+20250311,123000,315258867,701,701,701,701,0
+20250311,122900,315258867,701,703,703,701,700
+20250311,122800,314767619,704,704,704,704,1
+20250311,122700,314766915,704,704,704,704,2
+20250311,122600,314765507,704,706,706,704,5260
+20250311,122500,311060349,706,704,706,704,501
+20250311,122400,310707393,704,704,704,704,0
+20250311,122300,310707393,704,704,705,704,4768
+20250311,122200,307346131,703,703,703,703,881
+20250311,122100,306726788,703,705,705,703,157
+20250311,122000,306616397,705,705,705,705,15
+20250311,121900,306605822,705,705,705,705,35
+20250311,121800,306581147,705,705,705,705,0
+20250311,121700,306581147,705,705,705,705,100
+20250311,121600,306510647,705,705,705,705,250
+20250311,121500,306334397,706,706,706,706,0
+20250311,121400,306334397,706,706,706,706,1
+20250311,121300,306333691,702,702,702,702,0
+20250311,121200,306333691,702,706,706,702,1002
+20250311,121100,305629176,706,705,706,705,9392
+20250311,121000,299007650,704,704,704,704,2093
+20250311,120900,297534178,701,701,701,701,0
+20250311,120800,297534178,701,701,701,701,0
+20250311,120700,297534178,701,704,704,701,280
+20250311,120600,297337592,701,703,703,701,31
+20250311,120500,297315835,703,702,703,702,4484
+20250311,120400,294164930,701,701,701,701,50
+20250311,120300,294129880,700,701,701,700,500
+20250311,120200,293779816,702,702,702,702,15
+20250311,120100,293769286,701,701,701,701,0
+20250311,120000,293769286,701,701,701,701,0
+20250311,115900,293769286,701,701,701,701,491
+20250311,115800,293425095,701,701,701,701,50
+20250311,115700,293390045,700,701,701,700,40
+20250311,115600,293362016,700,703,703,700,1074
+20250311,115500,292609669,703,703,703,703,60
+20250311,115400,292567489,703,702,703,702,60
+20250311,115300,292525365,703,703,703,702,38
+20250311,115200,292498680,704,703,704,703,3
+20250311,115100,292496570,703,703,703,703,200
+20250311,115000,292355970,703,703,703,703,1
+20250311,114900,292355267,704,704,704,704,1
+20250311,114800,292354563,701,702,702,701,2000
+20250311,114700,290951582,702,702,702,702,500
+20250311,114600,290600582,703,703,703,703,300
+20250311,114500,290389682,703,703,703,703,0
+20250311,114400,290389682,703,703,703,703,0
+20250311,114300,290389682,703,702,703,702,12
+20250311,114200,290381248,703,703,703,703,547
+20250311,114100,289996707,703,703,703,703,896
+20250311,114000,289366819,704,704,704,704,31
+20250311,113900,289344995,704,704,704,704,200
+20250311,113800,289204195,704,704,704,704,2650
+20250311,113700,287338595,704,704,704,704,153
+20250311,113600,287230883,703,704,704,703,110
+20250311,113500,287153503,704,703,704,703,43
+20250311,113400,287123232,703,703,703,703,0
+20250311,113300,287123232,703,703,703,703,0
+20250311,113200,287123232,703,703,703,703,500
+20250311,113100,286771732,703,703,703,703,0
+20250311,113000,286771732,703,703,703,703,0
+20250311,112900,286771732,703,703,703,703,11
+20250311,112800,286763999,703,703,703,703,0
+20250311,112700,286763999,703,703,703,703,1
+20250311,112600,286763296,704,704,704,704,122
+20250311,112500,286677408,704,703,704,703,710
+20250311,112400,286178268,705,705,705,705,100
+20250311,112300,286107768,705,705,705,705,0
+20250311,112200,286107768,705,705,705,705,30
+20250311,112100,286086618,702,706,706,702,1607
+20250311,112000,284957554,706,706,706,706,165
+20250311,111900,284841064,705,705,705,705,759
+20250311,111800,284305969,703,704,705,703,4272
+20250311,111700,281294637,703,703,703,703,12
+20250311,111600,281286201,704,704,704,704,697
+20250311,111500,280795513,704,701,704,701,11901
+20250311,111400,272443039,701,701,701,701,50
+20250311,111300,272407989,701,701,701,701,0
+20250311,111200,272407989,701,701,701,701,3
+20250311,111100,272405886,701,701,701,701,701
+20250311,111000,271914485,701,701,701,701,37
+20250311,110900,271888548,701,700,701,700,2083
+20250311,110800,270428485,700,700,700,700,1042
+20250311,110700,269699085,699,699,699,699,65
+20250311,110600,269653650,700,700,700,700,0
+20250311,110500,269653650,700,700,700,700,1
+20250311,110400,269652950,700,700,700,700,50
+20250311,110300,269617950,700,700,700,700,0
+20250311,110200,269617950,700,700,700,700,61
+20250311,110100,269575250,700,698,700,697,577
+20250311,110000,269172835,698,699,699,698,55
+20250311,105900,269134395,699,699,699,699,10
+20250311,105800,269127405,700,700,700,700,0
+20250311,105700,269127405,700,700,700,700,3
+20250311,105600,269125305,700,700,700,700,41
+20250311,105500,269096605,700,700,700,699,3
+20250311,105400,269094506,698,699,699,698,1100
+20250311,105300,268325665,700,700,700,700,27
+20250311,105200,268306765,699,699,699,699,500
+20250311,105100,267957265,700,700,700,700,172
+20250311,105000,267836865,701,701,701,701,0
+20250311,104900,267836865,701,701,701,701,59
+20250311,104800,267795506,701,701,701,701,6
+20250311,104700,267791300,701,701,701,701,2
+20250311,104600,267789898,701,702,702,701,593
+20250311,104500,267374204,702,701,702,701,311
+20250311,104400,267156192,700,701,701,700,533
+20250311,104300,266783059,702,702,702,702,2
+20250311,104200,266781655,702,702,702,701,9
+20250311,104100,266775343,702,702,702,702,9
+20250311,104000,266769025,702,701,702,701,110
+20250311,103900,266691908,701,702,702,701,43
+20250311,103800,266661750,702,702,702,701,56
+20250311,103700,266622488,702,700,702,699,2099
+20250311,103600,265151988,699,699,699,699,488
+20250311,103500,264810876,696,696,696,696,0
+20250311,103400,264810876,696,698,698,696,767
+20250311,103300,264276162,697,697,697,697,268
+20250311,103200,264089366,698,698,698,698,0
+20250311,103100,264089366,698,698,698,698,3
+20250311,103000,264087272,697,698,698,697,5
+20250311,102900,264083784,698,698,698,698,18
+20250311,102800,264071220,699,697,699,695,21775
+20250311,102700,248932446,699,699,699,699,10
+20250311,102600,248925456,699,697,699,697,5232
+20250311,102500,245273596,696,696,696,696,0
+20250311,102400,245273596,696,696,696,696,0
+20250311,102300,245273596,696,696,696,696,82
+20250311,102200,245216524,695,695,696,695,246
+20250311,102100,245045549,695,695,695,694,11918
+20250311,102000,236762550,695,695,695,695,6488
+20250311,101900,232253390,695,697,697,695,101
+20250311,101800,232182995,697,697,697,697,0
+20250311,101700,232182995,697,697,697,697,17
+20250311,101600,232171146,694,694,697,694,2301
+20250311,101500,230572743,693,693,693,693,20000
+20250311,101400,216712743,693,693,693,692,2139
+20250311,101300,215232522,692,692,693,692,1053
+20250311,101200,214503546,692,693,693,692,4664
+20250311,101100,211271493,693,694,694,693,439
+20250311,101000,210966916,694,694,694,694,102
+20250311,100900,210896128,694,694,694,694,309
+20250311,100800,210681682,695,693,696,693,338
+20250311,100700,210447362,695,696,696,693,1114
+20250311,100600,209674497,696,695,696,694,2269
+20250311,100500,208097420,695,696,696,695,479
+20250311,100400,207764512,695,695,696,695,106
+20250311,100300,207690790,698,697,698,694,50509
+20250311,100200,172588070,697,698,698,697,153
+20250311,100100,172481409,698,698,698,698,20
+20250311,100000,172467449,698,698,698,698,0
+20250311,095900,172467449,698,696,698,696,76
+20250311,095800,172414403,698,695,698,695,172
+20250311,095700,172294480,698,697,698,695,10103
+20250311,095600,165272176,697,697,697,697,40
+20250311,095500,165244296,697,697,698,695,517
+20250311,095400,164884030,698,696,698,696,36
+20250311,095300,164858934,696,697,697,696,6811
+20250311,095200,160116099,699,698,699,698,151
+20250311,095100,160010700,699,697,699,697,318
+20250311,095000,159788854,698,699,699,698,3321
+20250311,094900,157470496,699,700,700,699,31
+20250311,094800,157448819,700,699,700,699,10214
+20250311,094700,150306233,700,699,700,699,5163
+20250311,094600,146697294,699,699,699,699,322
+20250311,094500,146472216,699,700,700,698,362
+20250311,094400,146219169,699,699,699,699,4000
+20250311,094300,143423169,699,699,699,699,1
+20250311,094200,143422470,698,699,699,698,33
+20250311,094100,143399425,699,700,700,699,37
+20250311,094000,143373561,700,700,700,700,1
+20250311,093900,143372861,699,700,700,699,1842
+20250311,093800,142083578,700,700,700,700,5
+20250311,093700,142080078,700,700,700,700,3
+20250311,093600,142077978,700,700,700,699,37
+20250311,093500,142052079,698,700,700,698,381
+20250311,093400,141785925,700,698,700,698,609
+20250311,093300,141359829,700,700,700,698,868
+20250311,093200,140753941,700,700,700,700,1112
+20250311,093100,139975541,700,700,700,700,1145
+20250311,093000,139174041,697,697,701,697,6560
+20250311,092900,134592669,697,699,699,697,28
+20250311,092800,134573129,699,699,699,699,0
+20250311,092700,134573129,699,699,699,697,2340
+20250311,092600,132940505,700,699,700,699,1780
+20250311,092500,131696284,700,697,700,697,3961
+20250311,092400,128933860,697,701,701,697,501
+20250311,092300,128584527,699,701,701,699,2056
+20250311,092200,127145931,701,701,701,700,1095
+20250311,092100,126379326,700,696,700,694,26844
+20250311,092000,107662228,696,693,696,693,213
+20250311,091900,107514319,692,695,696,692,6302
+20250311,091800,103151674,695,695,696,695,1612
+20250311,091700,102030236,695,696,696,694,8
+20250311,091600,102024677,696,695,697,695,2038
+20250311,091500,100606156,693,693,693,693,1
+20250311,091400,100605463,693,693,693,693,365
+20250311,091300,100352518,695,695,695,693,35
+20250311,091200,100328197,695,695,695,695,29
+20250311,091100,100308042,695,693,695,691,2799
+20250311,091000,98368940,692,692,693,692,178
+20250311,090900,98245754,691,693,693,691,3209
+20250311,090800,96022309,693,693,694,690,6462
+20250311,090700,91555259,692,693,693,692,2840
+20250311,090600,89587140,695,695,695,695,179
+20250311,090500,89462735,698,696,698,696,7012
+20250311,090400,84579520,693,692,696,691,1675
+20250311,090300,83418159,690,695,696,690,23343
+20250311,090200,67298761,694,692,698,690,33308
+20250311,090100,44275011,692,688,698,688,29086
+20250311,090000,24179676,688,679,688,673,35627

004870/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250307,241743,113163494,169703586,79440772788,0.21
 20250306,241743,113163494,167044413,78195974354,0.21
 20250305,241743,113163494,164868726,77177502908,0.21
 20250304,241743,113163494,162209553,75932704474,0.21