Update 2025-03-11 3989 candle_min

009310/min/candle-20250311.csv

@@ -0,0 +1,596 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250311,185400,414608643,235,235,235,235,64475
+20250311,185300,414608643,235,235,235,235,0
+20250311,185200,414608643,235,235,235,235,0
+20250311,185100,414608643,235,235,235,235,0
+20250311,185000,414608643,235,235,235,235,0
+20250311,184900,414608643,235,235,235,235,0
+20250311,184800,414608643,235,235,235,235,0
+20250311,184700,414608643,235,235,235,235,0
+20250311,184600,414608643,235,235,235,235,0
+20250311,184500,414608643,235,235,235,235,0
+20250311,184400,414608643,235,235,235,235,0
+20250311,184300,414608643,235,235,235,235,0
+20250311,184200,414608643,235,235,235,235,0
+20250311,184100,414608643,235,235,235,235,0
+20250311,184000,414608643,235,235,235,235,0
+20250311,183900,414608643,235,235,235,235,0
+20250311,183800,414608643,235,235,235,235,0
+20250311,183700,414608643,235,235,235,235,0
+20250311,183600,414608643,235,235,235,235,0
+20250311,183500,414608643,235,235,235,235,0
+20250311,183400,414608643,235,235,235,235,0
+20250311,183300,414608643,235,235,235,235,0
+20250311,183200,414608643,235,235,235,235,0
+20250311,183100,414608643,235,235,235,235,0
+20250311,183000,414608643,235,235,235,235,0
+20250311,182900,414608643,235,235,235,235,0
+20250311,182800,414608643,235,235,235,235,0
+20250311,182700,414608643,235,235,235,235,0
+20250311,182600,414608643,235,235,235,235,0
+20250311,182500,414608643,235,235,235,235,0
+20250311,182400,414608643,235,235,235,235,64475
+20250311,182300,414608643,235,235,235,235,0
+20250311,182200,414608643,235,235,235,235,0
+20250311,182100,414608643,235,235,235,235,0
+20250311,182000,414608643,235,235,235,235,0
+20250311,181900,414608643,235,235,235,235,0
+20250311,181800,414608643,235,235,235,235,0
+20250311,181700,414608643,235,235,235,235,0
+20250311,181600,414608643,235,235,235,235,0
+20250311,181500,414608643,235,235,235,235,0
+20250311,181400,414608643,235,235,235,235,0
+20250311,181300,414608643,235,235,235,235,0
+20250311,181200,414608643,235,235,235,235,0
+20250311,181100,414608643,235,235,235,235,0
+20250311,181000,414608643,235,235,235,235,0
+20250311,180900,414608643,235,235,235,235,0
+20250311,180800,414608643,235,235,235,235,0
+20250311,180700,414608643,235,235,235,235,0
+20250311,180600,414608643,235,235,235,235,0
+20250311,180500,414608643,235,235,235,235,0
+20250311,180400,414608643,235,235,235,235,0
+20250311,180300,414608643,235,235,235,235,0
+20250311,180200,414608643,235,235,235,235,0
+20250311,180100,414608643,235,235,235,235,0
+20250311,180000,414608643,235,235,235,235,0
+20250311,175900,414608643,235,235,235,235,0
+20250311,175800,414608643,235,235,235,235,0
+20250311,175700,414608643,235,235,235,235,0
+20250311,175600,414608643,235,235,235,235,0
+20250311,175500,414608643,235,235,235,235,0
+20250311,175400,414608643,235,235,235,235,64475
+20250311,175300,414608643,235,235,235,235,0
+20250311,175200,414608643,235,235,235,235,0
+20250311,175100,414608643,235,235,235,235,0
+20250311,175000,414608643,235,235,235,235,0
+20250311,174900,414608643,235,235,235,235,0
+20250311,174800,414608643,235,235,235,235,0
+20250311,174700,414608643,235,235,235,235,0
+20250311,174600,414608643,235,235,235,235,0
+20250311,174500,414608643,235,235,235,235,0
+20250311,174400,414608643,235,235,235,235,0
+20250311,174300,414608643,235,235,235,235,0
+20250311,174200,414608643,235,235,235,235,0
+20250311,174100,414608643,235,235,235,235,0
+20250311,174000,414608643,235,235,235,235,0
+20250311,173900,414608643,235,235,235,235,0
+20250311,173800,414608643,235,235,235,235,0
+20250311,173700,414608643,235,235,235,235,0
+20250311,173600,414608643,235,235,235,235,0
+20250311,173500,414608643,235,235,235,235,0
+20250311,173400,414608643,235,235,235,235,0
+20250311,173300,414608643,235,235,235,235,0
+20250311,173200,414608643,235,235,235,235,0
+20250311,173100,414608643,235,235,235,235,0
+20250311,173000,414608643,235,235,235,235,0
+20250311,172900,414608643,235,235,235,235,0
+20250311,172800,414608643,235,235,235,235,0
+20250311,172700,414608643,235,235,235,235,0
+20250311,172600,414608643,235,235,235,235,0
+20250311,172500,414608643,235,235,235,235,0
+20250311,172400,414608643,235,235,235,235,64475
+20250311,172300,414608643,235,235,235,235,0
+20250311,172200,414608643,235,235,235,235,0
+20250311,172100,414608643,235,235,235,235,0
+20250311,172000,414608643,235,235,235,235,0
+20250311,171900,414608643,235,235,235,235,0
+20250311,171800,414608643,235,235,235,235,0
+20250311,171700,414608643,235,235,235,235,0
+20250311,171600,414608643,235,235,235,235,0
+20250311,171500,414608643,235,235,235,235,0
+20250311,171400,414608643,235,235,235,235,0
+20250311,171300,414608643,235,235,235,235,0
+20250311,171200,414608643,235,235,235,235,0
+20250311,171100,414608643,235,235,235,235,0
+20250311,171000,414608643,235,235,235,235,0
+20250311,170900,414608643,235,235,235,235,0
+20250311,170800,414608643,235,235,235,235,0
+20250311,170700,414608643,235,235,235,235,0
+20250311,170600,414608643,235,235,235,235,0
+20250311,170500,414608643,235,235,235,235,0
+20250311,170400,414608643,235,235,235,235,0
+20250311,170300,414608643,235,235,235,235,0
+20250311,170200,414608643,235,235,235,235,0
+20250311,170100,414608643,235,235,235,235,0
+20250311,170000,414608643,235,235,235,235,0
+20250311,165900,414608643,235,235,235,235,0
+20250311,165800,414608643,235,235,235,235,0
+20250311,165700,414608643,235,235,235,235,0
+20250311,165600,414608643,235,235,235,235,0
+20250311,165500,414608643,235,235,235,235,0
+20250311,165400,414608643,235,235,235,235,64475
+20250311,165300,414608643,235,235,235,235,0
+20250311,165200,414608643,235,235,235,235,0
+20250311,165100,414608643,235,235,235,235,0
+20250311,165000,414608643,235,235,235,235,0
+20250311,164900,414608643,235,235,235,235,0
+20250311,164800,414608643,235,235,235,235,0
+20250311,164700,414608643,235,235,235,235,0
+20250311,164600,414608643,235,235,235,235,0
+20250311,164500,414608643,235,235,235,235,0
+20250311,164400,414608643,235,235,235,235,0
+20250311,164300,414608643,235,235,235,235,0
+20250311,164200,414608643,235,235,235,235,0
+20250311,164100,414608643,235,235,235,235,0
+20250311,164000,414608643,235,235,235,235,0
+20250311,163900,414608643,235,235,235,235,0
+20250311,163800,414608643,235,235,235,235,0
+20250311,163700,414608643,235,235,235,235,0
+20250311,163600,414608643,235,235,235,235,0
+20250311,163500,414608643,235,235,235,235,0
+20250311,163400,414608643,235,235,235,235,0
+20250311,163300,414608643,235,235,235,235,0
+20250311,163200,414608643,235,235,235,235,0
+20250311,163100,414608643,235,235,235,235,0
+20250311,163000,414608643,235,235,235,235,0
+20250311,162900,414608643,235,235,235,235,0
+20250311,162800,414608643,235,235,235,235,0
+20250311,162700,414608643,235,235,235,235,0
+20250311,162600,414608643,235,235,235,235,0
+20250311,162500,414608643,235,235,235,235,0
+20250311,162400,414608643,235,235,235,235,64475
+20250311,162300,414608643,235,235,235,235,0
+20250311,162200,414608643,235,235,235,235,0
+20250311,162100,414608643,235,235,235,235,0
+20250311,162000,414608643,235,235,235,235,0
+20250311,161900,414608643,235,235,235,235,0
+20250311,161800,414608643,235,235,235,235,0
+20250311,161700,414608643,235,235,235,235,0
+20250311,161600,414608643,235,235,235,235,0
+20250311,161500,414608643,235,235,235,235,0
+20250311,161400,414608643,235,235,235,235,0
+20250311,161300,414608643,235,235,235,235,0
+20250311,161200,414608643,235,235,235,235,0
+20250311,161100,414608643,235,235,235,235,0
+20250311,161000,414608643,235,235,235,235,0
+20250311,160900,414608643,235,235,235,235,0
+20250311,160800,414608643,235,235,235,235,0
+20250311,160700,414608643,235,235,235,235,0
+20250311,160600,414608643,235,235,235,235,0
+20250311,160500,414608643,235,235,235,235,0
+20250311,160400,414608643,235,235,235,235,0
+20250311,160300,414608643,235,235,235,235,0
+20250311,160200,414608643,235,235,235,235,0
+20250311,160100,414608643,235,235,235,235,0
+20250311,160000,414608643,235,235,235,235,0
+20250311,155900,414608643,235,235,235,235,0
+20250311,155800,414608643,235,235,235,235,0
+20250311,155700,414608643,235,235,235,235,0
+20250311,155600,414608643,235,235,235,235,0
+20250311,155500,414608643,235,235,235,235,0
+20250311,155400,414608643,235,235,235,235,64475
+20250311,155300,414608643,235,235,235,235,0
+20250311,155200,414608643,235,235,235,235,0
+20250311,155100,414608643,235,235,235,235,0
+20250311,155000,414608643,235,235,235,235,0
+20250311,154900,414608643,235,235,235,235,0
+20250311,154800,414608643,235,235,235,235,0
+20250311,154700,414608643,235,235,235,235,0
+20250311,154600,414608643,235,235,235,235,0
+20250311,154500,414608643,235,235,235,235,0
+20250311,154400,414608643,235,235,235,235,0
+20250311,154300,414608643,235,235,235,235,0
+20250311,154200,414608643,235,235,235,235,0
+20250311,154100,414608643,235,235,235,235,0
+20250311,154000,414608643,235,235,235,235,0
+20250311,153900,414608643,235,235,235,235,0
+20250311,153800,414608643,235,235,235,235,0
+20250311,153700,414608643,235,235,235,235,0
+20250311,153600,414608643,235,235,235,235,0
+20250311,153500,414608643,235,235,235,235,0
+20250311,153400,414608643,235,235,235,235,0
+20250311,153300,414608643,235,235,235,235,0
+20250311,153200,414608643,235,235,235,235,0
+20250311,153100,414608643,235,235,235,235,0
+20250311,153000,414608643,235,235,235,235,64475
+20250311,152900,399457018,244,244,244,244,0
+20250311,152800,399457018,244,244,244,244,0
+20250311,152700,399457018,244,244,244,244,0
+20250311,152600,399457018,244,244,244,244,0
+20250311,152500,399457018,244,244,244,244,0
+20250311,152400,399457018,244,244,244,244,0
+20250311,152300,399457018,244,244,244,244,0
+20250311,152200,399457018,244,244,244,244,0
+20250311,152100,399457018,244,244,244,244,0
+20250311,152000,399457018,244,244,244,244,0
+20250311,151900,399457018,244,244,247,237,45209
+20250311,151800,388446734,245,248,248,242,35693
+20250311,151700,379689434,249,241,249,240,12812
+20250311,151600,376591315,240,240,240,239,11327
+20250311,151500,373873306,240,242,244,239,18205
+20250311,151400,369496324,240,240,245,237,27065
+20250311,151300,362986836,240,239,246,239,67020
+20250311,151200,346804642,238,237,241,234,93858
+20250311,151100,324549227,235,236,238,225,135012
+20250311,151000,293448314,237,241,243,237,56925
+20250311,150900,279792624,241,250,250,241,47162
+20250311,150800,268262873,250,250,250,248,30038
+20250311,150700,260801755,248,250,251,248,18422
+20250311,150600,256204186,248,250,253,247,25343
+20250311,150500,249885359,250,250,250,247,20465
+20250311,150400,244813526,251,247,253,246,58758
+20250311,150300,230091163,246,245,249,244,43342
+20250311,150200,219436666,245,242,245,242,56319
+20250311,150100,205752997,246,246,246,246,0
+20250311,150000,205752997,246,259,259,246,21776
+20250311,145900,200301634,255,266,266,255,65983
+20250311,145800,183088485,267,270,270,266,11571
+20250311,145700,179993275,270,273,276,269,45951
+20250311,145600,167488354,276,276,276,276,0
+20250311,145500,167488354,276,270,276,270,90609
+20250311,145400,142675335,271,269,272,264,26747
+20250311,145300,135467252,263,270,273,262,28433
+20250311,145200,127847866,269,270,270,269,53045
+20250311,145100,113525898,274,274,274,274,0
+20250311,145000,113525898,274,295,295,274,40365
+20250311,144900,101954756,296,291,305,288,145783
+20250311,144800,59226923,322,322,322,322,0
+20250311,144700,59226923,322,322,322,322,0
+20250311,144600,59226923,322,322,322,322,0
+20250311,144500,59226923,322,322,322,322,0
+20250311,144400,59226923,322,322,322,322,0
+20250311,144300,59226923,322,322,322,322,0
+20250311,144200,59226923,322,322,322,322,0
+20250311,144100,59226923,322,322,322,322,0
+20250311,144000,59226923,322,322,322,322,0
+20250311,143900,59226923,322,322,322,322,0
+20250311,143800,59226923,322,322,322,322,0
+20250311,143700,59226923,322,322,322,322,0
+20250311,143600,59226923,322,322,322,322,0
+20250311,143500,59226923,322,322,322,322,0
+20250311,143400,59226923,322,322,322,322,0
+20250311,143300,59226923,322,322,322,322,0
+20250311,143200,59226923,322,322,322,322,0
+20250311,143100,59226923,322,322,322,322,0
+20250311,143000,59226923,322,322,322,322,0
+20250311,142900,59226923,322,322,322,322,0
+20250311,142800,59226923,322,322,322,322,0
+20250311,142700,59226923,322,322,322,322,0
+20250311,142600,59226923,322,322,322,322,0
+20250311,142500,59226923,322,322,322,322,0
+20250311,142400,59226923,322,322,322,322,0
+20250311,142300,59226923,322,322,322,322,0
+20250311,142200,59226923,322,322,322,322,0
+20250311,142100,59226923,322,322,322,322,0
+20250311,142000,59226923,322,322,322,322,0
+20250311,141900,59226923,322,322,322,322,0
+20250311,141800,59226923,322,322,322,322,0
+20250311,141700,59226923,322,322,322,322,0
+20250311,141600,59226923,322,322,322,322,0
+20250311,141500,59226923,322,322,322,322,0
+20250311,141400,59226923,322,322,322,322,0
+20250311,141300,59226923,322,322,322,322,0
+20250311,141200,59226923,322,322,322,322,0
+20250311,141100,59226923,322,322,322,322,0
+20250311,141000,59226923,322,322,322,322,0
+20250311,140900,59226923,322,322,322,322,0
+20250311,140800,59226923,322,322,322,322,0
+20250311,140700,59226923,322,322,322,322,0
+20250311,140600,59226923,322,322,322,322,0
+20250311,140500,59226923,322,322,322,322,5
+20250311,140400,59225313,325,325,325,325,0
+20250311,140300,59225313,325,325,325,325,0
+20250311,140200,59225313,325,325,325,325,0
+20250311,140100,59225313,325,325,325,325,0
+20250311,140000,59225313,325,325,325,325,0
+20250311,135900,59225313,325,325,325,325,0
+20250311,135800,59225313,325,325,325,325,0
+20250311,135700,59225313,325,325,325,325,0
+20250311,135600,59225313,325,325,325,325,0
+20250311,135500,59225313,325,325,325,325,0
+20250311,135400,59225313,325,325,325,325,20
+20250311,135300,59218813,325,325,325,325,0
+20250311,135200,59218813,325,325,325,325,0
+20250311,135100,59218813,325,325,325,325,0
+20250311,135000,59218813,325,325,325,325,0
+20250311,134900,59218813,325,325,325,325,0
+20250311,134800,59218813,325,325,325,325,0
+20250311,134700,59218813,325,325,325,325,0
+20250311,134600,59218813,325,325,325,325,0
+20250311,134500,59218813,325,325,325,325,0
+20250311,134400,59218813,325,325,325,325,0
+20250311,134300,59218813,325,325,325,325,0
+20250311,134200,59218813,325,325,325,325,0
+20250311,134100,59218813,325,325,325,325,0
+20250311,134000,59218813,325,325,325,325,0
+20250311,133900,59218813,325,325,325,325,0
+20250311,133800,59218813,325,325,325,325,0
+20250311,133700,59218813,325,325,325,325,0
+20250311,133600,59218813,325,325,325,325,0
+20250311,133500,59218813,325,325,325,325,0
+20250311,133400,59218813,325,324,325,324,468
+20250311,133300,59067180,324,324,324,324,1092
+20250311,133200,58713372,324,324,324,324,0
+20250311,133100,58713372,324,324,324,324,1
+20250311,133000,58713048,324,326,326,324,750
+20250311,132900,58470042,327,327,327,327,0
+20250311,132800,58470042,327,327,327,327,0
+20250311,132700,58470042,327,327,327,327,4
+20250311,132600,58468734,328,328,328,328,0
+20250311,132500,58468734,328,328,328,328,0
+20250311,132400,58468734,328,328,328,328,0
+20250311,132300,58468734,328,328,328,328,0
+20250311,132200,58468734,328,328,328,328,0
+20250311,132100,58468734,328,328,328,328,600
+20250311,132000,58271934,329,329,329,329,0
+20250311,131900,58271934,329,329,329,329,0
+20250311,131800,58271934,329,329,329,329,100
+20250311,131700,58239034,329,329,329,329,25
+20250311,131600,58230809,329,329,329,329,0
+20250311,131500,58230809,329,325,329,325,3200
+20250311,131400,57185386,325,325,325,325,500
+20250311,131300,57022886,325,325,325,325,0
+20250311,131200,57022886,325,325,325,325,0
+20250311,131100,57022886,325,325,325,325,0
+20250311,131000,57022886,325,323,325,323,9110
+20250311,130900,54073680,322,322,322,322,4746
+20250311,130800,52545468,322,322,322,322,0
+20250311,130700,52545468,322,322,322,322,0
+20250311,130600,52545468,322,322,322,322,0
+20250311,130500,52545468,322,322,322,322,0
+20250311,130400,52545468,322,322,322,322,6
+20250311,130300,52543536,322,322,322,322,21
+20250311,130200,52536774,322,322,322,322,0
+20250311,130100,52536774,322,322,322,322,0
+20250311,130000,52536774,322,322,322,322,0
+20250311,125900,52536774,322,322,322,322,0
+20250311,125800,52536774,322,322,322,322,0
+20250311,125700,52536774,322,322,322,322,0
+20250311,125600,52536774,322,322,322,322,0
+20250311,125500,52536774,322,322,322,322,0
+20250311,125400,52536774,322,322,322,322,0
+20250311,125300,52536774,322,322,322,322,0
+20250311,125200,52536774,322,322,322,322,7
+20250311,125100,52534520,321,321,321,321,0
+20250311,125000,52534520,321,320,321,320,325
+20250311,124900,52430519,320,320,320,320,0
+20250311,124800,52430519,320,320,320,320,95
+20250311,124700,52400119,320,321,321,320,1063
+20250311,124600,52059709,322,322,322,322,3
+20250311,124500,52058743,321,321,321,321,49
+20250311,124400,52043014,321,321,321,321,0
+20250311,124300,52043014,321,321,321,321,0
+20250311,124200,52043014,321,321,321,321,1
+20250311,124100,52042693,321,321,321,321,0
+20250311,124000,52042693,321,321,321,321,200
+20250311,123900,51978493,322,322,322,322,0
+20250311,123800,51978493,322,322,322,322,0
+20250311,123700,51978493,322,322,322,322,0
+20250311,123600,51978493,322,322,322,322,0
+20250311,123500,51978493,322,322,322,322,30
+20250311,123400,51968833,322,321,322,321,52
+20250311,123300,51952111,321,321,321,321,1822
+20250311,123200,51367249,321,321,321,321,0
+20250311,123100,51367249,321,321,321,321,41
+20250311,123000,51354088,322,322,322,322,0
+20250311,122900,51354088,322,322,322,322,1
+20250311,122800,51353766,322,322,322,322,0
+20250311,122700,51353766,322,322,322,322,0
+20250311,122600,51353766,322,322,322,322,0
+20250311,122500,51353766,322,322,322,322,2
+20250311,122400,51353122,322,322,322,322,40
+20250311,122300,51340242,323,323,323,323,0
+20250311,122200,51340242,323,323,323,323,0
+20250311,122100,51340242,323,323,323,323,0
+20250311,122000,51340242,323,323,323,323,0
+20250311,121900,51340242,323,323,323,323,0
+20250311,121800,51340242,323,323,323,323,0
+20250311,121700,51340242,323,323,323,323,0
+20250311,121600,51340242,323,323,323,323,0
+20250311,121500,51340242,323,323,323,323,1
+20250311,121400,51339919,322,321,322,321,4496
+20250311,121300,49892774,321,321,321,321,0
+20250311,121200,49892774,321,321,321,321,0
+20250311,121100,49892774,321,321,321,321,0
+20250311,121000,49892774,321,321,321,321,0
+20250311,120900,49892774,321,321,321,321,0
+20250311,120800,49892774,321,321,321,321,0
+20250311,120700,49892774,321,321,321,321,0
+20250311,120600,49892774,321,321,321,321,0
+20250311,120500,49892774,321,321,321,321,44
+20250311,120400,49878650,318,318,318,318,787
+20250311,120300,49628384,321,321,321,321,0
+20250311,120200,49628384,321,321,321,321,0
+20250311,120100,49628384,321,321,321,321,0
+20250311,120000,49628384,321,321,321,321,0
+20250311,115900,49628384,321,321,321,321,0
+20250311,115800,49628384,321,321,321,321,1
+20250311,115700,49628063,320,318,320,318,6396
+20250311,115600,47588193,320,320,320,320,0
+20250311,115500,47588193,320,320,320,320,0
+20250311,115400,47588193,320,320,320,320,0
+20250311,115300,47588193,320,320,320,320,1
+20250311,115200,47587873,320,320,320,320,0
+20250311,115100,47587873,320,318,320,317,7001
+20250311,115000,45364920,318,318,318,318,689
+20250311,114900,45145818,318,318,318,318,0
+20250311,114800,45145818,318,318,318,318,2123
+20250311,114700,44470704,321,320,321,320,101
+20250311,114600,44438383,321,321,321,321,0
+20250311,114500,44438383,321,321,321,321,0
+20250311,114400,44438383,321,321,321,321,0
+20250311,114300,44438383,321,321,321,321,4
+20250311,114200,44437099,321,321,321,321,0
+20250311,114100,44437099,321,321,321,321,0
+20250311,114000,44437099,321,321,321,321,0
+20250311,113900,44437099,321,321,321,321,0
+20250311,113800,44437099,321,321,321,321,0
+20250311,113700,44437099,321,321,321,321,200
+20250311,113600,44372899,321,321,321,321,21
+20250311,113500,44366158,322,322,322,322,500
+20250311,113400,44205158,322,322,322,322,40
+20250311,113300,44192278,322,322,322,322,100
+20250311,113200,44160078,322,322,322,322,1
+20250311,113100,44159756,322,322,322,322,0
+20250311,113000,44159756,322,322,322,322,0
+20250311,112900,44159756,322,322,322,322,0
+20250311,112800,44159756,322,322,322,322,2000
+20250311,112700,43515756,322,322,322,322,0
+20250311,112600,43515756,322,322,322,322,0
+20250311,112500,43515756,322,322,322,322,0
+20250311,112400,43515756,322,322,322,322,0
+20250311,112300,43515756,322,322,322,322,0
+20250311,112200,43515756,322,322,322,322,0
+20250311,112100,43515756,322,322,322,322,0
+20250311,112000,43515756,322,322,322,322,0
+20250311,111900,43515756,322,320,322,320,2196
+20250311,111800,42809380,318,318,318,318,0
+20250311,111700,42809380,318,318,318,318,0
+20250311,111600,42809380,318,318,318,318,0
+20250311,111500,42809380,318,318,318,318,0
+20250311,111400,42809380,318,318,318,318,0
+20250311,111300,42809380,318,318,318,318,500
+20250311,111200,42650380,318,318,318,318,0
+20250311,111100,42650380,318,318,318,318,1995
+20250311,111000,42015970,318,319,319,318,9228
+20250311,110900,39078461,320,320,320,320,0
+20250311,110800,39078461,320,320,320,320,0
+20250311,110700,39078461,320,320,320,320,0
+20250311,110600,39078461,320,320,320,320,0
+20250311,110500,39078461,320,320,320,320,38
+20250311,110400,39066301,319,319,319,319,156
+20250311,110300,39016537,319,319,319,319,500
+20250311,110200,38857037,319,319,319,319,0
+20250311,110100,38857037,319,319,319,319,0
+20250311,110000,38857037,319,319,319,319,0
+20250311,105900,38857037,319,319,319,319,0
+20250311,105800,38857037,319,319,319,319,0
+20250311,105700,38857037,319,319,319,319,0
+20250311,105600,38857037,319,319,319,319,0
+20250311,105500,38857037,319,320,320,319,2
+20250311,105400,38856398,320,320,320,320,0
+20250311,105300,38856398,320,320,320,320,0
+20250311,105200,38856398,320,320,320,320,0
+20250311,105100,38856398,320,320,320,320,0
+20250311,105000,38856398,320,319,320,318,2954
+20250311,104900,37915018,319,319,319,319,0
+20250311,104800,37915018,319,319,319,319,100
+20250311,104700,37883118,318,318,318,318,0
+20250311,104600,37883118,318,318,318,318,0
+20250311,104500,37883118,318,318,318,318,0
+20250311,104400,37883118,318,320,320,318,123
+20250311,104300,37843906,320,320,320,320,0
+20250311,104200,37843906,320,319,320,319,220
+20250311,104100,37773654,318,318,318,318,100
+20250311,104000,37741854,318,318,318,318,100
+20250311,103900,37710054,318,318,318,318,3
+20250311,103800,37709100,318,318,318,318,0
+20250311,103700,37709100,318,318,318,318,0
+20250311,103600,37709100,318,318,318,318,708
+20250311,103500,37483956,319,319,319,319,1066
+20250311,103400,37143902,319,319,319,319,0
+20250311,103300,37143902,319,319,319,319,0
+20250311,103200,37143902,319,319,319,319,0
+20250311,103100,37143902,319,319,319,319,68
+20250311,103000,37122210,319,319,319,319,0
+20250311,102900,37122210,319,319,319,319,0
+20250311,102800,37122210,319,319,319,319,0
+20250311,102700,37122210,319,319,319,319,2
+20250311,102600,37121572,318,318,318,318,11
+20250311,102500,37118074,318,318,318,318,0
+20250311,102400,37118074,318,318,318,318,0
+20250311,102300,37118074,318,318,318,318,0
+20250311,102200,37118074,318,318,318,318,1796
+20250311,102100,36546946,319,320,320,319,2065
+20250311,102000,35888181,320,320,320,320,2883
+20250311,101900,34965621,320,320,320,320,722
+20250311,101800,34734581,321,322,322,321,3305
+20250311,101700,33672476,324,324,324,324,0
+20250311,101600,33672476,324,324,324,324,0
+20250311,101500,33672476,324,324,324,324,0
+20250311,101400,33672476,324,324,324,324,0
+20250311,101300,33672476,324,324,324,324,0
+20250311,101200,33672476,324,324,324,324,0
+20250311,101100,33672476,324,324,324,324,2035
+20250311,101000,33013136,325,325,325,325,0
+20250311,100900,33013136,325,325,325,325,0
+20250311,100800,33013136,325,325,325,325,0
+20250311,100700,33013136,325,324,325,324,1000
+20250311,100600,32688370,325,325,325,325,110
+20250311,100500,32652620,326,326,326,326,1
+20250311,100400,32652294,326,324,326,324,23
+20250311,100300,32644826,323,323,323,323,1638
+20250311,100200,32115752,325,325,325,325,202
+20250311,100100,32050102,324,324,324,324,0
+20250311,100000,32050102,324,324,324,324,0
+20250311,095900,32050102,324,324,324,324,0
+20250311,095800,32050102,324,324,324,324,0
+20250311,095700,32050102,324,324,324,324,30
+20250311,095600,32040382,324,324,324,324,0
+20250311,095500,32040382,324,324,324,324,707
+20250311,095400,31811314,327,324,327,324,2076
+20250311,095300,31132485,327,326,327,326,436
+20250311,095200,30990096,327,327,327,327,0
+20250311,095100,30990096,327,325,327,325,2597
+20250311,095000,30144871,325,325,327,325,14648
+20250311,094900,25362787,328,326,328,325,795
+20250311,094800,25103005,325,322,330,322,26496
+20250311,094700,16404937,322,320,322,320,1817
+20250311,094600,15821517,320,320,320,320,1500
+20250311,094500,15341517,322,322,322,322,0
+20250311,094400,15341517,322,322,322,322,2
+20250311,094300,15340873,322,322,322,322,1450
+20250311,094200,14873973,322,322,322,322,4100
+20250311,094100,13553773,322,319,322,319,8780
+20250311,094000,10744052,319,319,319,319,1
+20250311,093900,10743733,318,318,318,318,1183
+20250311,093800,10367539,318,318,318,318,0
+20250311,093700,10367539,318,318,318,318,2
+20250311,093600,10366903,317,318,318,317,2
+20250311,093500,10366268,317,317,317,317,0
+20250311,093400,10366268,317,317,317,317,2000
+20250311,093300,9732268,317,317,317,317,2005
+20250311,093200,9096683,317,317,317,317,5325
+20250311,093100,7408658,317,317,317,317,222
+20250311,093000,7338284,317,316,317,316,2287
+20250311,092900,6615139,316,316,316,316,709
+20250311,092800,6391095,316,317,317,316,450
+20250311,092700,6248894,317,317,317,317,100
+20250311,092600,6217194,317,317,317,317,9
+20250311,092500,6214341,317,317,317,317,41
+20250311,092400,6201344,317,317,317,316,2241
+20250311,092300,5490948,318,318,318,318,0
+20250311,092200,5490948,318,318,318,318,100
+20250311,092100,5459148,318,318,318,318,0
+20250311,092000,5459148,318,318,318,318,0
+20250311,091900,5459148,318,318,318,318,75
+20250311,091800,5435298,318,318,318,318,0
+20250311,091700,5435298,318,318,318,318,0
+20250311,091600,5435298,318,318,318,318,7
+20250311,091500,5433072,318,318,318,318,1
+20250311,091400,5432754,317,318,318,317,114
+20250311,091300,5396606,318,318,318,318,1
+20250311,091200,5396288,317,318,318,317,850
+20250311,091100,5126636,317,317,317,317,3332
+20250311,091000,4070392,317,317,317,317,0
+20250311,090900,4070392,317,317,317,317,1
+20250311,090800,4070075,316,316,316,316,50
+20250311,090700,4054275,317,317,317,317,0
+20250311,090600,4054275,317,317,317,317,1
+20250311,090500,4053958,316,316,316,316,0
+20250311,090400,4053958,316,316,316,316,158
+20250311,090300,4004030,316,316,316,316,3750
+20250311,090200,2819030,317,317,317,317,1
+20250311,090100,2818713,316,316,318,316,5957
+20250311,090000,936101,317,317,317,317,2953

009310/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250307,0,84867419,0,29279259555,0.00
 20250306,0,84867419,0,29448994393,0.00
 20250305,0,84867419,0,29703596650,0.00
 20250304,0,84867419,0,29788464069,0.00