Update 2025-03-11 3989 candle_min

024830/min/candle-20250311.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250311,191100,194389510,7850,7850,7850,7850,452
+20250311,191000,194389510,7850,7850,7850,7850,0
+20250311,190900,194389510,7850,7850,7850,7850,0
+20250311,190800,194389510,7850,7850,7850,7850,0
+20250311,190700,194389510,7850,7850,7850,7850,0
+20250311,190600,194389510,7850,7850,7850,7850,0
+20250311,190500,194389510,7850,7850,7850,7850,0
+20250311,190400,194389510,7850,7850,7850,7850,0
+20250311,190300,194389510,7850,7850,7850,7850,0
+20250311,190200,194389510,7850,7850,7850,7850,0
+20250311,190100,194389510,7850,7850,7850,7850,0
+20250311,190000,194389510,7850,7850,7850,7850,0
+20250311,185900,194389510,7850,7850,7850,7850,0
+20250311,185800,194389510,7850,7850,7850,7850,0
+20250311,185700,194389510,7850,7850,7850,7850,0
+20250311,185600,194389510,7850,7850,7850,7850,0
+20250311,185500,194389510,7850,7850,7850,7850,0
+20250311,185400,194389510,7850,7850,7850,7850,0
+20250311,185300,194389510,7850,7850,7850,7850,0
+20250311,185200,194389510,7850,7850,7850,7850,0
+20250311,185100,194389510,7850,7850,7850,7850,0
+20250311,185000,194389510,7850,7850,7850,7850,0
+20250311,184900,194389510,7850,7850,7850,7850,0
+20250311,184800,194389510,7850,7850,7850,7850,0
+20250311,184700,194389510,7850,7850,7850,7850,0
+20250311,184600,194389510,7850,7850,7850,7850,0
+20250311,184500,194389510,7850,7850,7850,7850,0
+20250311,184400,194389510,7850,7850,7850,7850,0
+20250311,184300,194389510,7850,7850,7850,7850,0
+20250311,184200,194389510,7850,7850,7850,7850,0
+20250311,184100,194389510,7850,7850,7850,7850,452
+20250311,184000,194389510,7850,7850,7850,7850,0
+20250311,183900,194389510,7850,7850,7850,7850,0
+20250311,183800,194389510,7850,7850,7850,7850,0
+20250311,183700,194389510,7850,7850,7850,7850,0
+20250311,183600,194389510,7850,7850,7850,7850,0
+20250311,183500,194389510,7850,7850,7850,7850,0
+20250311,183400,194389510,7850,7850,7850,7850,0
+20250311,183300,194389510,7850,7850,7850,7850,0
+20250311,183200,194389510,7850,7850,7850,7850,0
+20250311,183100,194389510,7850,7850,7850,7850,0
+20250311,183000,194389510,7850,7850,7850,7850,0
+20250311,182900,194389510,7850,7850,7850,7850,0
+20250311,182800,194389510,7850,7850,7850,7850,0
+20250311,182700,194389510,7850,7850,7850,7850,0
+20250311,182600,194389510,7850,7850,7850,7850,0
+20250311,182500,194389510,7850,7850,7850,7850,0
+20250311,182400,194389510,7850,7850,7850,7850,0
+20250311,182300,194389510,7850,7850,7850,7850,0
+20250311,182200,194389510,7850,7850,7850,7850,0
+20250311,182100,194389510,7850,7850,7850,7850,0
+20250311,182000,194389510,7850,7850,7850,7850,0
+20250311,181900,194389510,7850,7850,7850,7850,0
+20250311,181800,194389510,7850,7850,7850,7850,0
+20250311,181700,194389510,7850,7850,7850,7850,0
+20250311,181600,194389510,7850,7850,7850,7850,0
+20250311,181500,194389510,7850,7850,7850,7850,0
+20250311,181400,194389510,7850,7850,7850,7850,0
+20250311,181300,194389510,7850,7850,7850,7850,0
+20250311,181200,194389510,7850,7850,7850,7850,0
+20250311,181100,194389510,7850,7850,7850,7850,452
+20250311,181000,194389510,7850,7850,7850,7850,0
+20250311,180900,194389510,7850,7850,7850,7850,0
+20250311,180800,194389510,7850,7850,7850,7850,0
+20250311,180700,194389510,7850,7850,7850,7850,0
+20250311,180600,194389510,7850,7850,7850,7850,0
+20250311,180500,194389510,7850,7850,7850,7850,0
+20250311,180400,194389510,7850,7850,7850,7850,0
+20250311,180300,194389510,7850,7850,7850,7850,0
+20250311,180200,194389510,7850,7850,7850,7850,0
+20250311,180100,194389510,7850,7850,7850,7850,0
+20250311,180000,194389510,7850,7850,7850,7850,0
+20250311,175900,194389510,7850,7850,7850,7850,0
+20250311,175800,194389510,7850,7850,7850,7850,0
+20250311,175700,194389510,7850,7850,7850,7850,0
+20250311,175600,194389510,7850,7850,7850,7850,0
+20250311,175500,194389510,7850,7850,7850,7850,0
+20250311,175400,194389510,7850,7850,7850,7850,0
+20250311,175300,194389510,7850,7850,7850,7850,0
+20250311,175200,194389510,7850,7850,7850,7850,0
+20250311,175100,194389510,7850,7850,7850,7850,0
+20250311,175000,194389510,7850,7850,7850,7850,0
+20250311,174900,194389510,7850,7850,7850,7850,0
+20250311,174800,194389510,7850,7850,7850,7850,0
+20250311,174700,194389510,7850,7850,7850,7850,0
+20250311,174600,194389510,7850,7850,7850,7850,0
+20250311,174500,194389510,7850,7850,7850,7850,0
+20250311,174400,194389510,7850,7850,7850,7850,0
+20250311,174300,194389510,7850,7850,7850,7850,0
+20250311,174200,194389510,7850,7850,7850,7850,0
+20250311,174100,194389510,7850,7850,7850,7850,452
+20250311,174000,194389510,7850,7850,7850,7850,0
+20250311,173900,194389510,7850,7850,7850,7850,0
+20250311,173800,194389510,7850,7850,7850,7850,0
+20250311,173700,194389510,7850,7850,7850,7850,0
+20250311,173600,194389510,7850,7850,7850,7850,0
+20250311,173500,194389510,7850,7850,7850,7850,0
+20250311,173400,194389510,7850,7850,7850,7850,0
+20250311,173300,194389510,7850,7850,7850,7850,0
+20250311,173200,194389510,7850,7850,7850,7850,0
+20250311,173100,194389510,7850,7850,7850,7850,0
+20250311,173000,194389510,7850,7850,7850,7850,0
+20250311,172900,194389510,7850,7850,7850,7850,0
+20250311,172800,194389510,7850,7850,7850,7850,0
+20250311,172700,194389510,7850,7850,7850,7850,0
+20250311,172600,194389510,7850,7850,7850,7850,0
+20250311,172500,194389510,7850,7850,7850,7850,0
+20250311,172400,194389510,7850,7850,7850,7850,0
+20250311,172300,194389510,7850,7850,7850,7850,0
+20250311,172200,194389510,7850,7850,7850,7850,0
+20250311,172100,194389510,7850,7850,7850,7850,0
+20250311,172000,194389510,7850,7850,7850,7850,0
+20250311,171900,194389510,7850,7850,7850,7850,0
+20250311,171800,194389510,7850,7850,7850,7850,0
+20250311,171700,194389510,7850,7850,7850,7850,0
+20250311,171600,194389510,7850,7850,7850,7850,0
+20250311,171500,194389510,7850,7850,7850,7850,0
+20250311,171400,194389510,7850,7850,7850,7850,0
+20250311,171300,194389510,7850,7850,7850,7850,0
+20250311,171200,194389510,7850,7850,7850,7850,0
+20250311,171100,194389510,7850,7850,7850,7850,452
+20250311,171000,194389510,7850,7850,7850,7850,0
+20250311,170900,194389510,7850,7850,7850,7850,0
+20250311,170800,194389510,7850,7850,7850,7850,0
+20250311,170700,194389510,7850,7850,7850,7850,0
+20250311,170600,194389510,7850,7850,7850,7850,0
+20250311,170500,194389510,7850,7850,7850,7850,0
+20250311,170400,194389510,7850,7850,7850,7850,0
+20250311,170300,194389510,7850,7850,7850,7850,0
+20250311,170200,194389510,7850,7850,7850,7850,0
+20250311,170100,194389510,7850,7850,7850,7850,0
+20250311,170000,194389510,7850,7850,7850,7850,0
+20250311,165900,194389510,7850,7850,7850,7850,0
+20250311,165800,194389510,7850,7850,7850,7850,0
+20250311,165700,194389510,7850,7850,7850,7850,0
+20250311,165600,194389510,7850,7850,7850,7850,0
+20250311,165500,194389510,7850,7850,7850,7850,0
+20250311,165400,194389510,7850,7850,7850,7850,0
+20250311,165300,194389510,7850,7850,7850,7850,0
+20250311,165200,194389510,7850,7850,7850,7850,0
+20250311,165100,194389510,7850,7850,7850,7850,0
+20250311,165000,194389510,7850,7850,7850,7850,0
+20250311,164900,194389510,7850,7850,7850,7850,0
+20250311,164800,194389510,7850,7850,7850,7850,0
+20250311,164700,194389510,7850,7850,7850,7850,0
+20250311,164600,194389510,7850,7850,7850,7850,0
+20250311,164500,194389510,7850,7850,7850,7850,0
+20250311,164400,194389510,7850,7850,7850,7850,0
+20250311,164300,194389510,7850,7850,7850,7850,0
+20250311,164200,194389510,7850,7850,7850,7850,0
+20250311,164100,194389510,7850,7850,7850,7850,452
+20250311,164000,194389510,7850,7850,7850,7850,0
+20250311,163900,194389510,7850,7850,7850,7850,0
+20250311,163800,194389510,7850,7850,7850,7850,0
+20250311,163700,194389510,7850,7850,7850,7850,0
+20250311,163600,194389510,7850,7850,7850,7850,0
+20250311,163500,194389510,7850,7850,7850,7850,0
+20250311,163400,194389510,7850,7850,7850,7850,0
+20250311,163300,194389510,7850,7850,7850,7850,0
+20250311,163200,194389510,7850,7850,7850,7850,0
+20250311,163100,194389510,7850,7850,7850,7850,0
+20250311,163000,194389510,7850,7850,7850,7850,0
+20250311,162900,194389510,7850,7850,7850,7850,0
+20250311,162800,194389510,7850,7850,7850,7850,0
+20250311,162700,194389510,7850,7850,7850,7850,0
+20250311,162600,194389510,7850,7850,7850,7850,0
+20250311,162500,194389510,7850,7850,7850,7850,0
+20250311,162400,194389510,7850,7850,7850,7850,0
+20250311,162300,194389510,7850,7850,7850,7850,0
+20250311,162200,194389510,7850,7850,7850,7850,0
+20250311,162100,194389510,7850,7850,7850,7850,0
+20250311,162000,194389510,7850,7850,7850,7850,0
+20250311,161900,194389510,7850,7850,7850,7850,0
+20250311,161800,194389510,7850,7850,7850,7850,0
+20250311,161700,194389510,7850,7850,7850,7850,0
+20250311,161600,194389510,7850,7850,7850,7850,0
+20250311,161500,194389510,7850,7850,7850,7850,0
+20250311,161400,194389510,7850,7850,7850,7850,0
+20250311,161300,194389510,7850,7850,7850,7850,0
+20250311,161200,194389510,7850,7850,7850,7850,0
+20250311,161100,194389510,7850,7850,7850,7850,452
+20250311,161000,194389510,7850,7850,7850,7850,0
+20250311,160900,194389510,7850,7850,7850,7850,0
+20250311,160800,194389510,7850,7850,7850,7850,0
+20250311,160700,194389510,7850,7850,7850,7850,0
+20250311,160600,194389510,7850,7850,7850,7850,0
+20250311,160500,194389510,7850,7850,7850,7850,0
+20250311,160400,194389510,7850,7850,7850,7850,0
+20250311,160300,194389510,7850,7850,7850,7850,0
+20250311,160200,194389510,7850,7850,7850,7850,0
+20250311,160100,194389510,7850,7850,7850,7850,0
+20250311,160000,194389510,7850,7850,7850,7850,0
+20250311,155900,194389510,7850,7850,7850,7850,0
+20250311,155800,194389510,7850,7850,7850,7850,0
+20250311,155700,194389510,7850,7850,7850,7850,0
+20250311,155600,194389510,7850,7850,7850,7850,0
+20250311,155500,194389510,7850,7850,7850,7850,0
+20250311,155400,194389510,7850,7850,7850,7850,0
+20250311,155300,194389510,7850,7850,7850,7850,0
+20250311,155200,194389510,7850,7850,7850,7850,0
+20250311,155100,194389510,7850,7850,7850,7850,0
+20250311,155000,194389510,7850,7850,7850,7850,0
+20250311,154900,194389510,7850,7850,7850,7850,0
+20250311,154800,194389510,7850,7850,7850,7850,0
+20250311,154700,194389510,7850,7850,7850,7850,0
+20250311,154600,194389510,7850,7850,7850,7850,0
+20250311,154500,194389510,7850,7850,7850,7850,0
+20250311,154400,194389510,7850,7850,7850,7850,0
+20250311,154300,194389510,7850,7850,7850,7850,0
+20250311,154200,194389510,7850,7850,7850,7850,0
+20250311,154100,194389510,7850,7850,7850,7850,452
+20250311,154000,194389510,7850,7850,7850,7850,0
+20250311,153900,194389510,7850,7850,7850,7850,0
+20250311,153800,194389510,7850,7850,7850,7850,0
+20250311,153700,194389510,7850,7850,7850,7850,0
+20250311,153600,194389510,7850,7850,7850,7850,0
+20250311,153500,194389510,7850,7850,7850,7850,0
+20250311,153400,194389510,7850,7850,7850,7850,0
+20250311,153300,194389510,7850,7850,7850,7850,0
+20250311,153200,194389510,7850,7850,7850,7850,0
+20250311,153100,194389510,7850,7850,7850,7850,0
+20250311,153000,194389510,7850,7850,7850,7850,452
+20250311,152900,190841310,7760,7760,7760,7760,0
+20250311,152800,190841310,7760,7760,7760,7760,0
+20250311,152700,190841310,7760,7760,7760,7760,0
+20250311,152600,190841310,7760,7760,7760,7760,0
+20250311,152500,190841310,7760,7760,7760,7760,0
+20250311,152400,190841310,7760,7760,7760,7760,0
+20250311,152300,190841310,7760,7760,7760,7760,0
+20250311,152200,190841310,7760,7760,7760,7760,0
+20250311,152100,190841310,7760,7760,7760,7760,0
+20250311,152000,190841310,7760,7760,7760,7760,0
+20250311,151900,190841310,7760,7770,7770,7760,150
+20250311,151800,189675990,7850,7800,7850,7750,59
+20250311,151700,189216610,7880,7880,7880,7880,0
+20250311,151600,189216610,7880,7840,7880,7840,20
+20250311,151500,189059590,7840,7840,7840,7840,0
+20250311,151400,189059590,7840,7840,7840,7840,0
+20250311,151300,189059590,7840,7840,7840,7840,0
+20250311,151200,189059590,7840,7840,7840,7840,0
+20250311,151100,189059590,7840,7840,7840,7840,0
+20250311,151000,189059590,7840,7840,7840,7840,0
+20250311,150900,189059590,7840,7840,7840,7840,0
+20250311,150800,189059590,7840,7840,7840,7840,0
+20250311,150700,189059590,7840,7840,7840,7840,0
+20250311,150600,189059590,7840,7840,7840,7840,8
+20250311,150500,188996870,7810,7810,7810,7810,74
+20250311,150400,188418930,7850,7850,7850,7850,0
+20250311,150300,188418930,7850,7850,7850,7850,0
+20250311,150200,188418930,7850,7850,7850,7850,0
+20250311,150100,188418930,7850,7850,7850,7850,0
+20250311,150000,188418930,7850,7850,7850,7850,0
+20250311,145900,188418930,7850,7850,7850,7850,0
+20250311,145800,188418930,7850,7850,7850,7850,0
+20250311,145700,188418930,7850,7850,7850,7850,0
+20250311,145600,188418930,7850,7850,7850,7850,0
+20250311,145500,188418930,7850,7850,7850,7850,0
+20250311,145400,188418930,7850,7850,7850,7850,0
+20250311,145300,188418930,7850,7850,7850,7850,0
+20250311,145200,188418930,7850,7850,7850,7850,0
+20250311,145100,188418930,7850,7850,7850,7850,0
+20250311,145000,188418930,7850,7850,7850,7850,0
+20250311,144900,188418930,7850,7860,7860,7850,20
+20250311,144800,188261880,7850,7850,7850,7850,20
+20250311,144700,188104880,7860,7860,7860,7860,3
+20250311,144600,188081300,7810,7810,7810,7810,25
+20250311,144500,187886050,7880,7880,7880,7880,0
+20250311,144400,187886050,7880,7880,7880,7880,0
+20250311,144300,187886050,7880,7880,7880,7880,0
+20250311,144200,187886050,7880,7880,7880,7880,0
+20250311,144100,187886050,7880,7880,7880,7880,0
+20250311,144000,187886050,7880,7880,7880,7880,0
+20250311,143900,187886050,7880,7880,7880,7880,0
+20250311,143800,187886050,7880,7880,7880,7880,0
+20250311,143700,187886050,7880,7880,7880,7880,1
+20250311,143600,187878170,7880,7880,7880,7880,0
+20250311,143500,187878170,7880,7880,7880,7880,3
+20250311,143400,187854530,7880,7880,7880,7880,0
+20250311,143300,187854530,7880,7880,7880,7880,0
+20250311,143200,187854530,7880,7880,7880,7880,0
+20250311,143100,187854530,7880,7880,7880,7880,0
+20250311,143000,187854530,7880,7880,7880,7880,0
+20250311,142900,187854530,7880,7880,7880,7880,0
+20250311,142800,187854530,7880,7880,7880,7880,0
+20250311,142700,187854530,7880,7880,7880,7880,1
+20250311,142600,187846650,7810,7810,7810,7810,0
+20250311,142500,187846650,7810,7880,7880,7810,101
+20250311,142400,187050840,7880,7880,7880,7880,0
+20250311,142300,187050840,7880,7880,7880,7880,0
+20250311,142200,187050840,7880,7880,7880,7880,0
+20250311,142100,187050840,7880,7880,7880,7880,0
+20250311,142000,187050840,7880,7880,7880,7880,0
+20250311,141900,187050840,7880,7880,7880,7880,0
+20250311,141800,187050840,7880,7880,7880,7880,0
+20250311,141700,187050840,7880,7880,7880,7880,1
+20250311,141600,187042960,7850,7850,7850,7850,0
+20250311,141500,187042960,7850,7850,7850,7850,258
+20250311,141400,185017660,7850,7850,7850,7850,0
+20250311,141300,185017660,7850,7850,7850,7850,0
+20250311,141200,185017660,7850,7850,7850,7850,0
+20250311,141100,185017660,7850,7850,7850,7850,0
+20250311,141000,185017660,7850,7850,7850,7850,0
+20250311,140900,185017660,7850,7850,7850,7850,0
+20250311,140800,185017660,7850,7850,7850,7850,0
+20250311,140700,185017660,7850,7850,7850,7850,0
+20250311,140600,185017660,7850,7850,7850,7850,0
+20250311,140500,185017660,7850,7850,7850,7850,0
+20250311,140400,185017660,7850,7850,7850,7850,0
+20250311,140300,185017660,7850,7850,7850,7850,0
+20250311,140200,185017660,7850,7850,7850,7850,0
+20250311,140100,185017660,7850,7850,7850,7850,0
+20250311,140000,185017660,7850,7850,7850,7850,1
+20250311,135900,185009810,7840,7840,7840,7840,0
+20250311,135800,185009810,7840,7840,7840,7840,0
+20250311,135700,185009810,7840,7840,7840,7840,0
+20250311,135600,185009810,7840,7840,7840,7840,0
+20250311,135500,185009810,7840,7840,7840,7840,0
+20250311,135400,185009810,7840,7840,7840,7840,0
+20250311,135300,185009810,7840,7840,7840,7840,0
+20250311,135200,185009810,7840,7840,7840,7840,0
+20250311,135100,185009810,7840,7860,7860,7840,520
+20250311,135000,180931070,7860,7860,7860,7860,0
+20250311,134900,180931070,7860,7860,7860,7860,59
+20250311,134800,180467330,7920,7920,7920,7920,1
+20250311,134700,180459410,7910,7910,7910,7910,0
+20250311,134600,180459410,7910,7910,7910,7910,0
+20250311,134500,180459410,7910,7910,7910,7910,0
+20250311,134400,180459410,7910,7910,7910,7910,150
+20250311,134300,179272910,7910,7910,7910,7910,0
+20250311,134200,179272910,7910,7910,7910,7910,0
+20250311,134100,179272910,7910,7910,7910,7910,0
+20250311,134000,179272910,7910,7910,7910,7910,0
+20250311,133900,179272910,7910,7910,7910,7910,0
+20250311,133800,179272910,7910,7910,7910,7910,0
+20250311,133700,179272910,7910,7910,7910,7910,0
+20250311,133600,179272910,7910,7910,7910,7910,0
+20250311,133500,179272910,7910,7910,7910,7910,0
+20250311,133400,179272910,7910,7910,7910,7910,0
+20250311,133300,179272910,7910,7910,7910,7910,0
+20250311,133200,179272910,7910,7910,7910,7910,0
+20250311,133100,179272910,7910,7910,7910,7910,0
+20250311,133000,179272910,7910,7910,7910,7910,0
+20250311,132900,179272910,7910,7910,7910,7910,0
+20250311,132800,179272910,7910,7910,7910,7910,0
+20250311,132700,179272910,7910,7910,7910,7910,13
+20250311,132600,179170080,7850,7850,7850,7850,25
+20250311,132500,178973830,7910,7910,7910,7910,5
+20250311,132400,178934280,7840,7870,7870,7840,30
+20250311,132300,178698460,7930,7910,7930,7910,100
+20250311,132200,177906480,7910,7890,7910,7890,90
+20250311,132100,177195170,7840,7840,7840,7840,0
+20250311,132000,177195170,7840,7840,7840,7840,0
+20250311,131900,177195170,7840,7840,7840,7840,0
+20250311,131800,177195170,7840,7840,7840,7840,0
+20250311,131700,177195170,7840,7840,7840,7840,63
+20250311,131600,176701250,7890,7880,7890,7880,190
+20250311,131500,175203150,7880,7880,7880,7880,1
+20250311,131400,175195270,7840,7840,7840,7840,0
+20250311,131300,175195270,7840,7835,7840,7835,39
+20250311,131200,174889695,7855,7855,7855,7855,0
+20250311,131100,174889695,7855,7855,7855,7855,0
+20250311,131000,174889695,7855,7855,7855,7855,3
+20250311,130900,174866130,7830,7830,7830,7830,0
+20250311,130800,174866130,7830,7830,7830,7830,0
+20250311,130700,174866130,7830,7830,7830,7830,0
+20250311,130600,174866130,7830,7830,7830,7830,0
+20250311,130500,174866130,7830,7830,7830,7830,0
+20250311,130400,174866130,7830,7830,7830,7830,0
+20250311,130300,174866130,7830,7830,7830,7830,0
+20250311,130200,174866130,7830,7830,7830,7830,0
+20250311,130100,174866130,7830,7830,7830,7830,54
+20250311,130000,174443310,7890,7890,7890,7890,0
+20250311,125900,174443310,7890,7890,7890,7890,0
+20250311,125800,174443310,7890,7890,7890,7890,0
+20250311,125700,174443310,7890,7890,7890,7890,0
+20250311,125600,174443310,7890,7890,7890,7890,0
+20250311,125500,174443310,7890,7890,7890,7890,0
+20250311,125400,174443310,7890,7890,7890,7890,0
+20250311,125300,174443310,7890,7890,7890,7890,0
+20250311,125200,174443310,7890,7890,7890,7890,0
+20250311,125100,174443310,7890,7890,7890,7890,0
+20250311,125000,174443310,7890,7890,7890,7890,1
+20250311,124900,174435420,7880,7880,7880,7880,0
+20250311,124800,174435420,7880,7880,7880,7880,0
+20250311,124700,174435420,7880,7880,7880,7880,0
+20250311,124600,174435420,7880,7840,7880,7840,159
+20250311,124500,173185560,7800,7800,7800,7800,0
+20250311,124400,173185560,7800,7800,7800,7800,0
+20250311,124300,173185560,7800,7800,7800,7800,0
+20250311,124200,173185560,7800,7800,7800,7800,0
+20250311,124100,173185560,7800,7800,7800,7800,0
+20250311,124000,173185560,7800,7800,7800,7800,0
+20250311,123900,173185560,7800,7800,7800,7800,0
+20250311,123800,173185560,7800,7800,7800,7800,0
+20250311,123700,173185560,7800,7800,7800,7800,0
+20250311,123600,173185560,7800,7800,7800,7800,0
+20250311,123500,173185560,7800,7800,7800,7800,0
+20250311,123400,173185560,7800,7800,7800,7800,0
+20250311,123300,173185560,7800,7800,7800,7800,0
+20250311,123200,173185560,7800,7800,7800,7800,4
+20250311,123100,173154360,7850,7850,7850,7850,0
+20250311,123000,173154360,7850,7850,7850,7850,0
+20250311,122900,173154360,7850,7850,7850,7850,360
+20250311,122800,170328360,7880,7880,7880,7880,0
+20250311,122700,170328360,7880,7880,7880,7880,0
+20250311,122600,170328360,7880,7880,7880,7880,0
+20250311,122500,170328360,7880,7880,7880,7880,0
+20250311,122400,170328360,7880,7880,7880,7880,0
+20250311,122300,170328360,7880,7880,7880,7880,0
+20250311,122200,170328360,7880,7880,7880,7880,0
+20250311,122100,170328360,7880,7880,7880,7880,0
+20250311,122000,170328360,7880,7880,7880,7880,0
+20250311,121900,170328360,7880,7880,7880,7880,0
+20250311,121800,170328360,7880,7880,7880,7880,0
+20250311,121700,170328360,7880,7860,7880,7860,103
+20250311,121600,169517540,7800,7820,7820,7800,500
+20250311,121500,165614980,7870,7870,7870,7870,0
+20250311,121400,165614980,7870,7870,7870,7870,0
+20250311,121300,165614980,7870,7870,7870,7870,0
+20250311,121200,165614980,7870,7870,7870,7870,0
+20250311,121100,165614980,7870,7870,7870,7870,0
+20250311,121000,165614980,7870,7870,7870,7870,0
+20250311,120900,165614980,7870,7870,7870,7870,0
+20250311,120800,165614980,7870,7870,7870,7870,0
+20250311,120700,165614980,7870,7870,7870,7870,214
+20250311,120600,163930800,7870,7870,7870,7870,1
+20250311,120500,163922930,7880,7880,7880,7880,0
+20250311,120400,163922930,7880,7880,7880,7880,0
+20250311,120300,163922930,7880,7880,7880,7880,0
+20250311,120200,163922930,7880,7880,7880,7880,1
+20250311,120100,163915050,7870,7870,7870,7870,0
+20250311,120000,163915050,7870,7870,7870,7870,0
+20250311,115900,163915050,7870,7870,7870,7870,0
+20250311,115800,163915050,7870,7870,7870,7870,20
+20250311,115700,163757650,7870,7870,7870,7870,0
+20250311,115600,163757650,7870,7870,7870,7870,0
+20250311,115500,163757650,7870,7870,7870,7870,0
+20250311,115400,163757650,7870,7870,7870,7870,0
+20250311,115300,163757650,7870,7870,7870,7870,0
+20250311,115200,163757650,7870,7870,7870,7870,0
+20250311,115100,163757650,7870,7870,7870,7870,0
+20250311,115000,163757650,7870,7870,7870,7870,0
+20250311,114900,163757650,7870,7870,7870,7870,0
+20250311,114800,163757650,7870,7870,7870,7870,0
+20250311,114700,163757650,7870,7870,7870,7870,0
+20250311,114600,163757650,7870,7870,7870,7870,0
+20250311,114500,163757650,7870,7870,7870,7870,0
+20250311,114400,163757650,7870,7870,7870,7870,0
+20250311,114300,163757650,7870,7870,7870,7870,0
+20250311,114200,163757650,7870,7870,7870,7870,0
+20250311,114100,163757650,7870,7870,7870,7870,0
+20250311,114000,163757650,7870,7870,7870,7870,1
+20250311,113900,163749780,7820,7820,7820,7820,659
+20250311,113800,158596400,7820,7820,7820,7820,122
+20250311,113700,157642360,7830,7830,7830,7830,0
+20250311,113600,157642360,7830,7830,7830,7830,0
+20250311,113500,157642360,7830,7830,7830,7830,0
+20250311,113400,157642360,7830,7830,7830,7830,0
+20250311,113300,157642360,7830,7830,7830,7830,0
+20250311,113200,157642360,7830,7830,7830,7830,219
+20250311,113100,155927590,7880,7880,7880,7880,0
+20250311,113000,155927590,7880,7880,7880,7880,0
+20250311,112900,155927590,7880,7880,7880,7880,0
+20250311,112800,155927590,7880,7880,7880,7880,0
+20250311,112700,155927590,7880,7880,7880,7880,1
+20250311,112600,155919710,7850,7840,7850,7840,849
+20250311,112500,149260890,7830,7830,7830,7830,0
+20250311,112400,149260890,7830,7850,7850,7830,147
+20250311,112300,148107200,7830,7830,7830,7830,0
+20250311,112200,148107200,7830,7830,7830,7830,200
+20250311,112100,146541200,7830,7830,7830,7830,640
+20250311,112000,141530000,7890,7890,7890,7890,0
+20250311,111900,141530000,7890,7890,7890,7890,0
+20250311,111800,141530000,7890,7890,7890,7890,0
+20250311,111700,141530000,7890,7890,7890,7890,0
+20250311,111600,141530000,7890,7890,7890,7890,0
+20250311,111500,141530000,7890,7890,7890,7890,0
+20250311,111400,141530000,7890,7890,7890,7890,1
+20250311,111300,141522110,7880,7880,7880,7880,49
+20250311,111200,141135990,7870,7870,7870,7870,0
+20250311,111100,141135990,7870,7870,7870,7870,0
+20250311,111000,141135990,7870,7870,7870,7870,0
+20250311,110900,141135990,7870,7870,7870,7870,0
+20250311,110800,141135990,7870,7870,7870,7870,119
+20250311,110700,140199460,7870,7870,7870,7870,0
+20250311,110600,140199460,7870,7870,7870,7870,0
+20250311,110500,140199460,7870,7870,7870,7870,1
+20250311,110400,140191590,7870,7870,7870,7870,0
+20250311,110300,140191590,7870,7870,7870,7870,0
+20250311,110200,140191590,7870,7870,7870,7870,0
+20250311,110100,140191590,7870,7820,7870,7820,5
+20250311,110000,140152440,7820,7820,7820,7820,0
+20250311,105900,140152440,7820,7820,7820,7820,5
+20250311,105800,140113340,7870,7850,7870,7850,175
+20250311,105700,138738090,7850,7850,7850,7850,15
+20250311,105600,138620340,7860,7860,7860,7860,1
+20250311,105500,138612480,7820,7820,7820,7820,69
+20250311,105400,138072900,7870,7870,7870,7870,0
+20250311,105300,138072900,7870,7870,7870,7870,0
+20250311,105200,138072900,7870,7870,7870,7870,0
+20250311,105100,138072900,7870,7870,7870,7870,0
+20250311,105000,138072900,7870,7870,7870,7870,0
+20250311,104900,138072900,7870,7850,7870,7850,158
+20250311,104800,136832480,7850,7850,7850,7850,0
+20250311,104700,136832480,7850,7850,7850,7850,0
+20250311,104600,136832480,7850,7850,7850,7850,0
+20250311,104500,136832480,7850,7850,7850,7850,0
+20250311,104400,136832480,7850,7850,7850,7850,0
+20250311,104300,136832480,7850,7850,7850,7850,1
+20250311,104200,136824630,7840,7840,7840,7840,0
+20250311,104100,136824630,7840,7840,7840,7840,1
+20250311,104000,136816790,7800,7790,7800,7790,692
+20250311,103900,131420190,7800,7800,7800,7800,0
+20250311,103800,131420190,7800,7800,7800,7800,0
+20250311,103700,131420190,7800,7800,7800,7800,2
+20250311,103600,131404590,7800,7750,7800,7750,212
+20250311,103500,129761340,7820,7820,7820,7820,0
+20250311,103400,129761340,7820,7820,7820,7820,13
+20250311,103300,129659680,7830,7830,7830,7830,4
+20250311,103200,129628360,7850,7850,7850,7850,33
+20250311,103100,129369310,7830,7830,7830,7830,1305
+20250311,103000,119151160,7830,7830,7830,7830,0
+20250311,102900,119151160,7830,7830,7830,7830,1
+20250311,102800,119143330,7740,7740,7740,7740,21
+20250311,102700,118980790,7940,7940,7940,7940,0
+20250311,102600,118980790,7940,7940,7940,7940,0
+20250311,102500,118980790,7940,7940,7940,7940,0
+20250311,102400,118980790,7940,7940,7940,7940,0
+20250311,102300,118980790,7940,7940,7940,7940,0
+20250311,102200,118980790,7940,7940,7940,7940,0
+20250311,102100,118980790,7940,7730,7940,7730,351
+20250311,102000,116239370,7720,7720,7720,7720,100
+20250311,101900,115467370,7720,7720,7720,7720,6
+20250311,101800,115421050,7730,7730,7730,7730,0
+20250311,101700,115421050,7730,7730,7730,7730,1
+20250311,101600,115413320,7700,7690,7700,7690,388
+20250311,101500,112425800,7680,7700,7700,7680,327
+20250311,101400,109908440,7770,7770,7770,7770,0
+20250311,101300,109908440,7770,7720,7770,7720,61
+20250311,101200,109437200,7740,7740,7740,7740,0
+20250311,101100,109437200,7740,7740,7740,7740,1
+20250311,101000,109429460,7680,7680,7680,7680,24
+20250311,100900,109245140,7680,7680,7680,7680,0
+20250311,100800,109245140,7680,7680,7680,7680,19
+20250311,100700,109099220,7690,7700,7700,7690,242
+20250311,100600,107237130,7740,7740,7740,7740,0
+20250311,100500,107237130,7740,7740,7740,7740,0
+20250311,100400,107237130,7740,7740,7740,7740,0
+20250311,100300,107237130,7740,7740,7740,7740,0
+20250311,100200,107237130,7740,7740,7740,7740,9
+20250311,100100,107167470,7840,7840,7840,7840,1
+20250311,100000,107159630,7850,7780,7850,7780,250
+20250311,095900,105208310,7770,7750,7770,7750,200
+20250311,095800,103657720,7770,7770,7770,7770,0
+20250311,095700,103657720,7770,7770,7770,7770,0
+20250311,095600,103657720,7770,7770,7770,7770,0
+20250311,095500,103657720,7770,7770,7770,7770,1287
+20250311,095400,93657730,7770,7770,7770,7770,1
+20250311,095300,93649960,7670,7630,7670,7630,334
+20250311,095200,91088700,7660,7670,7670,7650,1503
+20250311,095100,79580170,7700,7730,7730,7670,2497
+20250311,095000,60361190,7750,7750,7750,7750,0
+20250311,094900,60361190,7750,7750,7750,7750,0
+20250311,094800,60361190,7750,7750,7750,7750,7
+20250311,094700,60306940,7720,7720,7720,7720,0
+20250311,094600,60306940,7720,7730,7730,7720,280
+20250311,094500,58145040,7760,7760,7760,7760,1
+20250311,094400,58137280,7730,7730,7730,7730,10
+20250311,094300,58059980,7770,7750,7770,7750,21
+20250311,094200,57897010,7760,7760,7760,7760,0
+20250311,094100,57897010,7760,7760,7760,7760,14
+20250311,094000,57788370,7780,7780,7780,7780,0
+20250311,093900,57788370,7780,7780,7780,7780,0
+20250311,093800,57788370,7780,7780,7780,7780,0
+20250311,093700,57788370,7780,7780,7780,7780,0
+20250311,093600,57788370,7780,7780,7780,7780,0
+20250311,093500,57788370,7780,7780,7780,7780,1
+20250311,093400,57780590,7720,7720,7720,7720,24
+20250311,093300,57595310,7720,7720,7720,7720,0
+20250311,093200,57595310,7720,7720,7720,7720,50
+20250311,093100,57209310,7720,7720,7720,7720,0
+20250311,093000,57209310,7720,7680,7720,7680,21
+20250311,092900,57047990,7680,7710,7710,7680,1018
+20250311,092800,49210030,7760,7760,7760,7760,0
+20250311,092700,49210030,7760,7760,7760,7760,0
+20250311,092600,49210030,7760,7760,7760,7760,0
+20250311,092500,49210030,7760,7760,7760,7760,0
+20250311,092400,49210030,7760,7760,7760,7760,0
+20250311,092300,49210030,7760,7760,7760,7760,0
+20250311,092200,49210030,7760,7760,7760,7760,0
+20250311,092100,49210030,7760,7710,7760,7710,11
+20250311,092000,49125170,7700,7700,7700,7700,0
+20250311,091900,49125170,7700,7700,7700,7700,0
+20250311,091800,49125170,7700,7700,7700,7700,0
+20250311,091700,49125170,7700,7700,7700,7700,21
+20250311,091600,48963470,7700,7700,7700,7700,1
+20250311,091500,48955770,7700,7700,7700,7700,0
+20250311,091400,48955770,7700,7700,7700,7700,3
+20250311,091300,48932670,7700,7710,7710,7700,374
+20250311,091200,46049980,7710,7720,7720,7700,377
+20250311,091100,43142880,7710,7710,7710,7710,0
+20250311,091000,43142880,7710,7710,7710,7710,0
+20250311,090900,43142880,7710,7720,7720,7710,42
+20250311,090800,42819050,7720,7720,7720,7690,608
+20250311,090700,38143150,7710,7730,7730,7710,833
+20250311,090600,31712570,7730,7730,7730,7730,40
+20250311,090500,31403370,7770,7770,7770,7770,0
+20250311,090400,31403370,7770,7760,7770,7760,76
+20250311,090300,30813110,7720,7720,7720,7720,0
+20250311,090200,30813110,7720,7720,7720,7720,887
+20250311,090100,23965470,7720,7760,7840,7710,1073
+20250311,090000,15664910,7730,7870,7870,7730,2003

024830/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250307,0,8350000,0,62625000000,0.00
 20250306,0,8350000,0,66382500000,0.00
 20250305,0,8350000,0,66967000000,0.00
 20250304,0,8350000,0,64044500000,0.00