Update 2025-03-05 3908 candle_min

006140/min/candle-20250305.csv

@@ -0,0 +1,590 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250305,184800,365769655,6150,6150,6150,6150,657
+20250305,184700,365769655,6150,6150,6150,6150,0
+20250305,184600,365769655,6150,6150,6150,6150,0
+20250305,184500,365769655,6150,6150,6150,6150,0
+20250305,184400,365769655,6150,6150,6150,6150,0
+20250305,184300,365769655,6150,6150,6150,6150,0
+20250305,184200,365769655,6150,6150,6150,6150,0
+20250305,184100,365769655,6150,6150,6150,6150,0
+20250305,184000,365769655,6150,6150,6150,6150,0
+20250305,183900,365769655,6150,6150,6150,6150,0
+20250305,183800,365769655,6150,6150,6150,6150,0
+20250305,183700,365769655,6150,6150,6150,6150,0
+20250305,183600,365769655,6150,6150,6150,6150,0
+20250305,183500,365769655,6150,6150,6150,6150,0
+20250305,183400,365769655,6150,6150,6150,6150,0
+20250305,183300,365769655,6150,6150,6150,6150,0
+20250305,183200,365769655,6150,6150,6150,6150,0
+20250305,183100,365769655,6150,6150,6150,6150,0
+20250305,183000,365769655,6150,6150,6150,6150,0
+20250305,182900,365769655,6150,6150,6150,6150,0
+20250305,182800,365769655,6150,6150,6150,6150,0
+20250305,182700,365769655,6150,6150,6150,6150,0
+20250305,182600,365769655,6150,6150,6150,6150,0
+20250305,182500,365769655,6150,6150,6150,6150,0
+20250305,182400,365769655,6150,6150,6150,6150,0
+20250305,182300,365769655,6150,6150,6150,6150,0
+20250305,182200,365769655,6150,6150,6150,6150,0
+20250305,182100,365769655,6150,6150,6150,6150,0
+20250305,182000,365769655,6150,6150,6150,6150,0
+20250305,181900,365769655,6150,6150,6150,6150,0
+20250305,181800,365769655,6150,6150,6150,6150,657
+20250305,181700,365769655,6150,6150,6150,6150,0
+20250305,181600,365769655,6150,6150,6150,6150,0
+20250305,181500,365769655,6150,6150,6150,6150,0
+20250305,181400,365769655,6150,6150,6150,6150,0
+20250305,181300,365769655,6150,6150,6150,6150,0
+20250305,181200,365769655,6150,6150,6150,6150,0
+20250305,181100,365769655,6150,6150,6150,6150,0
+20250305,181000,365769655,6150,6150,6150,6150,0
+20250305,180900,365769655,6150,6150,6150,6150,0
+20250305,180800,365769655,6150,6150,6150,6150,0
+20250305,180700,365769655,6150,6150,6150,6150,0
+20250305,180600,365769655,6150,6150,6150,6150,0
+20250305,180500,365769655,6150,6150,6150,6150,0
+20250305,180400,365769655,6150,6150,6150,6150,0
+20250305,180300,365769655,6150,6150,6150,6150,0
+20250305,180200,365769655,6150,6150,6150,6150,0
+20250305,180100,365769655,6150,6150,6150,6150,0
+20250305,180000,365769655,6150,6150,6150,6150,0
+20250305,175900,365769655,6150,6150,6150,6150,0
+20250305,175800,365769655,6150,6150,6150,6150,0
+20250305,175700,365769655,6150,6150,6150,6150,0
+20250305,175600,365769655,6150,6150,6150,6150,0
+20250305,175500,365769655,6150,6150,6150,6150,0
+20250305,175400,365769655,6150,6150,6150,6150,0
+20250305,175300,365769655,6150,6150,6150,6150,0
+20250305,175200,365769655,6150,6150,6150,6150,0
+20250305,175100,365769655,6150,6150,6150,6150,0
+20250305,175000,365769655,6150,6150,6150,6150,0
+20250305,174900,365769655,6150,6150,6150,6150,0
+20250305,174800,365769655,6150,6150,6150,6150,657
+20250305,174700,365769655,6150,6150,6150,6150,0
+20250305,174600,365769655,6150,6150,6150,6150,0
+20250305,174500,365769655,6150,6150,6150,6150,0
+20250305,174400,365769655,6150,6150,6150,6150,0
+20250305,174300,365769655,6150,6150,6150,6150,0
+20250305,174200,365769655,6150,6150,6150,6150,0
+20250305,174100,365769655,6150,6150,6150,6150,0
+20250305,174000,365769655,6150,6150,6150,6150,0
+20250305,173900,365769655,6150,6150,6150,6150,0
+20250305,173800,365769655,6150,6150,6150,6150,0
+20250305,173700,365769655,6150,6150,6150,6150,0
+20250305,173600,365769655,6150,6150,6150,6150,0
+20250305,173500,365769655,6150,6150,6150,6150,0
+20250305,173400,365769655,6150,6150,6150,6150,0
+20250305,173300,365769655,6150,6150,6150,6150,0
+20250305,173200,365769655,6150,6150,6150,6150,0
+20250305,173100,365769655,6150,6150,6150,6150,0
+20250305,173000,365769655,6150,6150,6150,6150,0
+20250305,172900,365769655,6150,6150,6150,6150,0
+20250305,172800,365769655,6150,6150,6150,6150,0
+20250305,172700,365769655,6150,6150,6150,6150,0
+20250305,172600,365769655,6150,6150,6150,6150,0
+20250305,172500,365769655,6150,6150,6150,6150,0
+20250305,172400,365769655,6150,6150,6150,6150,0
+20250305,172300,365769655,6150,6150,6150,6150,0
+20250305,172200,365769655,6150,6150,6150,6150,0
+20250305,172100,365769655,6150,6150,6150,6150,0
+20250305,172000,365769655,6150,6150,6150,6150,0
+20250305,171900,365769655,6150,6150,6150,6150,0
+20250305,171800,365769655,6150,6150,6150,6150,657
+20250305,171700,365769655,6150,6150,6150,6150,0
+20250305,171600,365769655,6150,6150,6150,6150,0
+20250305,171500,365769655,6150,6150,6150,6150,0
+20250305,171400,365769655,6150,6150,6150,6150,0
+20250305,171300,365769655,6150,6150,6150,6150,0
+20250305,171200,365769655,6150,6150,6150,6150,0
+20250305,171100,365769655,6150,6150,6150,6150,0
+20250305,171000,365769655,6150,6150,6150,6150,0
+20250305,170900,365769655,6150,6150,6150,6150,0
+20250305,170800,365769655,6150,6150,6150,6150,0
+20250305,170700,365769655,6150,6150,6150,6150,0
+20250305,170600,365769655,6150,6150,6150,6150,0
+20250305,170500,365769655,6150,6150,6150,6150,0
+20250305,170400,365769655,6150,6150,6150,6150,0
+20250305,170300,365769655,6150,6150,6150,6150,0
+20250305,170200,365769655,6150,6150,6150,6150,0
+20250305,170100,365769655,6150,6150,6150,6150,0
+20250305,170000,365769655,6150,6150,6150,6150,0
+20250305,165900,365769655,6150,6150,6150,6150,0
+20250305,165800,365769655,6150,6150,6150,6150,0
+20250305,165700,365769655,6150,6150,6150,6150,0
+20250305,165600,365769655,6150,6150,6150,6150,0
+20250305,165500,365769655,6150,6150,6150,6150,0
+20250305,165400,365769655,6150,6150,6150,6150,0
+20250305,165300,365769655,6150,6150,6150,6150,0
+20250305,165200,365769655,6150,6150,6150,6150,0
+20250305,165100,365769655,6150,6150,6150,6150,0
+20250305,165000,365769655,6150,6150,6150,6150,0
+20250305,164900,365769655,6150,6150,6150,6150,0
+20250305,164800,365769655,6150,6150,6150,6150,657
+20250305,164700,365769655,6150,6150,6150,6150,0
+20250305,164600,365769655,6150,6150,6150,6150,0
+20250305,164500,365769655,6150,6150,6150,6150,0
+20250305,164400,365769655,6150,6150,6150,6150,0
+20250305,164300,365769655,6150,6150,6150,6150,0
+20250305,164200,365769655,6150,6150,6150,6150,0
+20250305,164100,365769655,6150,6150,6150,6150,0
+20250305,164000,365769655,6150,6150,6150,6150,0
+20250305,163900,365769655,6150,6150,6150,6150,0
+20250305,163800,365769655,6150,6150,6150,6150,0
+20250305,163700,365769655,6150,6150,6150,6150,0
+20250305,163600,365769655,6150,6150,6150,6150,0
+20250305,163500,365769655,6150,6150,6150,6150,0
+20250305,163400,365769655,6150,6150,6150,6150,0
+20250305,163300,365769655,6150,6150,6150,6150,0
+20250305,163200,365769655,6150,6150,6150,6150,0
+20250305,163100,365769655,6150,6150,6150,6150,0
+20250305,163000,365769655,6150,6150,6150,6150,0
+20250305,162900,365769655,6150,6150,6150,6150,0
+20250305,162800,365769655,6150,6150,6150,6150,0
+20250305,162700,365769655,6150,6150,6150,6150,0
+20250305,162600,365769655,6150,6150,6150,6150,0
+20250305,162500,365769655,6150,6150,6150,6150,0
+20250305,162400,365769655,6150,6150,6150,6150,0
+20250305,162300,365769655,6150,6150,6150,6150,0
+20250305,162200,365769655,6150,6150,6150,6150,0
+20250305,162100,365769655,6150,6150,6150,6150,0
+20250305,162000,365769655,6150,6150,6150,6150,0
+20250305,161900,365769655,6150,6150,6150,6150,0
+20250305,161800,365769655,6150,6150,6150,6150,657
+20250305,161700,365769655,6150,6150,6150,6150,0
+20250305,161600,365769655,6150,6150,6150,6150,0
+20250305,161500,365769655,6150,6150,6150,6150,0
+20250305,161400,365769655,6150,6150,6150,6150,0
+20250305,161300,365769655,6150,6150,6150,6150,0
+20250305,161200,365769655,6150,6150,6150,6150,0
+20250305,161100,365769655,6150,6150,6150,6150,0
+20250305,161000,365769655,6150,6150,6150,6150,0
+20250305,160900,365769655,6150,6150,6150,6150,0
+20250305,160800,365769655,6150,6150,6150,6150,0
+20250305,160700,365769655,6150,6150,6150,6150,0
+20250305,160600,365769655,6150,6150,6150,6150,0
+20250305,160500,365769655,6150,6150,6150,6150,0
+20250305,160400,365769655,6150,6150,6150,6150,0
+20250305,160300,365769655,6150,6150,6150,6150,0
+20250305,160200,365769655,6150,6150,6150,6150,0
+20250305,160100,365769655,6150,6150,6150,6150,0
+20250305,160000,365769655,6150,6150,6150,6150,0
+20250305,155900,365769655,6150,6150,6150,6150,0
+20250305,155800,365769655,6150,6150,6150,6150,0
+20250305,155700,365769655,6150,6150,6150,6150,0
+20250305,155600,365769655,6150,6150,6150,6150,0
+20250305,155500,365769655,6150,6150,6150,6150,0
+20250305,155400,365769655,6150,6150,6150,6150,0
+20250305,155300,365769655,6150,6150,6150,6150,0
+20250305,155200,365769655,6150,6150,6150,6150,0
+20250305,155100,365769655,6150,6150,6150,6150,0
+20250305,155000,365769655,6150,6150,6150,6150,0
+20250305,154900,365769655,6150,6150,6150,6150,0
+20250305,154800,365769655,6150,6150,6150,6150,657
+20250305,154700,365769655,6150,6150,6150,6150,0
+20250305,154600,365769655,6150,6150,6150,6150,0
+20250305,154500,365769655,6150,6150,6150,6150,0
+20250305,154400,365769655,6150,6150,6150,6150,0
+20250305,154300,365769655,6150,6150,6150,6150,0
+20250305,154200,365769655,6150,6150,6150,6150,0
+20250305,154100,365769655,6150,6150,6150,6150,0
+20250305,154000,365769655,6150,6150,6150,6150,0
+20250305,153900,365769655,6150,6150,6150,6150,0
+20250305,153800,365769655,6150,6150,6150,6150,0
+20250305,153700,365769655,6150,6150,6150,6150,0
+20250305,153600,365769655,6150,6150,6150,6150,0
+20250305,153500,365769655,6150,6150,6150,6150,0
+20250305,153400,365769655,6150,6150,6150,6150,0
+20250305,153300,365769655,6150,6150,6150,6150,0
+20250305,153200,365769655,6150,6150,6150,6150,0
+20250305,153100,365769655,6150,6150,6150,6150,0
+20250305,153000,365769655,6150,6150,6150,6150,657
+20250305,152900,361729105,6150,6150,6150,6150,0
+20250305,152800,361729105,6150,6150,6150,6150,0
+20250305,152700,361729105,6150,6150,6150,6150,0
+20250305,152600,361729105,6150,6150,6150,6150,0
+20250305,152500,361729105,6150,6150,6150,6150,0
+20250305,152400,361729105,6150,6150,6150,6150,0
+20250305,152300,361729105,6150,6150,6150,6150,0
+20250305,152200,361729105,6150,6150,6150,6150,0
+20250305,152100,361729105,6150,6150,6150,6150,0
+20250305,152000,361729105,6150,6150,6150,6150,0
+20250305,151900,361729105,6150,6140,6150,6140,258
+20250305,151800,360143885,6150,6160,6160,6150,20
+20250305,151700,360020805,6160,6160,6160,6160,1
+20250305,151600,360014645,6150,6170,6170,6150,489
+20250305,151500,357004815,6170,6170,6170,6170,62
+20250305,151400,356622275,6180,6180,6180,6170,58
+20250305,151300,356264215,6180,6180,6180,6180,47
+20250305,151200,355973755,6180,6180,6180,6180,0
+20250305,151100,355973755,6180,6180,6180,6180,1
+20250305,151000,355967575,6180,6190,6190,6170,94
+20250305,150900,355386745,6190,6190,6190,6190,100
+20250305,150800,354767745,6190,6190,6190,6190,15
+20250305,150700,354674895,6190,6180,6190,6180,7
+20250305,150600,354631575,6190,6180,6190,6180,45
+20250305,150500,354353125,6190,6190,6190,6190,0
+20250305,150400,354353125,6190,6190,6190,6190,6
+20250305,150300,354315985,6190,6190,6190,6190,30
+20250305,150200,354130285,6190,6190,6190,6190,8
+20250305,150100,354080765,6190,6190,6190,6190,108
+20250305,150000,353412245,6190,6190,6190,6190,0
+20250305,145900,353412245,6190,6190,6190,6190,14
+20250305,145800,353325585,6190,6190,6190,6190,13
+20250305,145700,353245115,6180,6180,6180,6180,0
+20250305,145600,353245115,6180,6180,6180,6180,1
+20250305,145500,353238935,6180,6180,6180,6180,15
+20250305,145400,353146235,6180,6180,6180,6160,58
+20250305,145300,352788595,6180,6190,6190,6180,117
+20250305,145200,352065015,6190,6190,6190,6190,6
+20250305,145100,352027875,6190,6190,6190,6190,25
+20250305,145000,351873125,6190,6190,6190,6190,7
+20250305,144900,351829795,6190,6190,6190,6190,97
+20250305,144800,351229365,6190,6190,6190,6190,15
+20250305,144700,351136515,6190,6190,6190,6190,9
+20250305,144600,351080805,6190,6190,6190,6190,38
+20250305,144500,350845585,6190,6190,6190,6190,0
+20250305,144400,350845585,6190,6190,6190,6190,30
+20250305,144300,350659885,6190,6190,6190,6190,13
+20250305,144200,350579415,6190,6190,6190,6190,15
+20250305,144100,350486565,6200,6200,6200,6200,1
+20250305,144000,350480365,6200,6190,6200,6190,80
+20250305,143900,349984825,6190,6190,6190,6190,8
+20250305,143800,349935305,6190,6180,6190,6180,133
+20250305,143700,349113305,6190,6190,6190,6190,13
+20250305,143600,349032835,6190,6190,6190,6190,16
+20250305,143500,348933795,6190,6190,6190,6190,14
+20250305,143400,348847135,6190,6190,6190,6190,15
+20250305,143300,348754285,6190,6190,6190,6190,0
+20250305,143200,348754285,6190,6190,6190,6190,28
+20250305,143100,348580965,6190,6190,6190,6190,30
+20250305,143000,348395265,6190,6190,6190,6190,0
+20250305,142900,348395265,6190,6190,6190,6190,21
+20250305,142800,348265275,6180,6190,6190,6180,9
+20250305,142700,348209575,6190,6190,6190,6190,14
+20250305,142600,348122915,6190,6190,6190,6190,7
+20250305,142500,348079585,6190,6190,6190,6180,200
+20250305,142400,346843335,6190,6190,6190,6190,8
+20250305,142300,346793815,6190,6180,6190,6180,11
+20250305,142200,346725825,6180,6180,6180,6180,0
+20250305,142100,346725825,6180,6180,6180,6180,17
+20250305,142000,346620765,6180,6180,6180,6180,13
+20250305,141900,346540425,6190,6190,6190,6190,0
+20250305,141800,346540425,6190,6190,6190,6190,0
+20250305,141700,346540425,6190,6180,6190,6180,133
+20250305,141600,345717285,6170,6170,6170,6170,11
+20250305,141500,345649415,6170,6170,6170,6160,179
+20250305,141400,344545865,6180,6180,6180,6180,22
+20250305,141300,344409905,6180,6180,6180,6180,7
+20250305,141200,344366645,6180,6190,6190,6180,94
+20250305,141100,343785575,6190,6190,6190,6190,5
+20250305,141000,343754625,6190,6180,6190,6180,26
+20250305,140900,343593785,6190,6190,6190,6190,8
+20250305,140800,343544265,6190,6190,6190,6190,22
+20250305,140700,343408085,6190,6190,6190,6190,121
+20250305,140600,342659095,6190,6190,6190,6190,15
+20250305,140500,342566245,6190,6190,6190,6190,14
+20250305,140400,342479585,6190,6180,6190,6180,17
+20250305,140300,342374375,6190,6190,6190,6190,6
+20250305,140200,342337235,6190,6190,6190,6190,23
+20250305,140100,342194865,6180,6180,6180,6180,1
+20250305,140000,342188685,6190,6180,6190,6170,140
+20250305,135900,341323275,6190,6190,6190,6190,0
+20250305,135800,341323275,6190,6180,6190,6180,32
+20250305,135700,341125275,6185,6185,6185,6185,20
+20250305,135600,341001575,6185,6185,6185,6185,0
+20250305,135500,341001575,6185,6185,6185,6185,31
+20250305,135400,340809840,6185,6185,6185,6185,12
+20250305,135300,340735620,6185,6185,6185,6185,30
+20250305,135200,340550070,6185,6185,6185,6185,0
+20250305,135100,340550070,6185,6185,6185,6185,29
+20250305,135000,340370705,6185,6185,6185,6185,2
+20250305,134900,340358335,6185,6185,6185,6185,0
+20250305,134800,340358335,6185,6200,6200,6185,7
+20250305,134700,340314950,6160,6170,6170,6160,600
+20250305,134600,336618920,6170,6200,6200,6170,208
+20250305,134500,335334510,6200,6200,6200,6200,24
+20250305,134400,335185710,6200,6200,6200,6200,0
+20250305,134300,335185710,6200,6190,6200,6190,16
+20250305,134200,335086520,6190,6190,6190,6190,11
+20250305,134100,335018430,6190,6190,6190,6190,149
+20250305,134000,334096120,6200,6200,6200,6200,16
+20250305,133900,333996920,6200,6200,6200,6200,206
+20250305,133800,332719720,6200,6200,6200,6200,23
+20250305,133700,332577120,6200,6200,6200,6200,63
+20250305,133600,332186520,6200,6200,6200,6200,35
+20250305,133500,331969520,6200,6200,6200,6200,1
+20250305,133400,331963320,6200,6200,6200,6200,137
+20250305,133300,331113920,6200,6200,6200,6200,6
+20250305,133200,331076720,6200,6200,6200,6200,15
+20250305,133100,330983720,6190,6200,6200,6190,35
+20250305,133000,330766730,6200,6200,6200,6200,6
+20250305,132900,330729530,6200,6200,6200,6200,1
+20250305,132800,330723330,6200,6200,6200,6200,5
+20250305,132700,330692330,6170,6190,6190,6170,83
+20250305,132600,330179150,6190,6200,6200,6190,16
+20250305,132500,330079960,6200,6200,6200,6200,7
+20250305,132400,330036560,6200,6200,6200,6180,128
+20250305,132300,329245290,6200,6190,6200,6190,281
+20250305,132200,327505890,6200,6200,6200,6200,20
+20250305,132100,327381890,6200,6200,6200,6200,15
+20250305,132000,327288890,6200,6200,6200,6200,0
+20250305,131900,327288890,6200,6200,6200,6200,130
+20250305,131800,326482890,6200,6200,6200,6200,0
+20250305,131700,326482890,6200,6200,6200,6200,15
+20250305,131600,326389890,6200,6200,6200,6200,5
+20250305,131500,326358890,6200,6200,6200,6200,23
+20250305,131400,326216290,6200,6200,6200,6200,1
+20250305,131300,326210090,6190,6190,6190,6180,333
+20250305,131200,324150470,6190,6190,6190,6190,6
+20250305,131100,324113330,6190,6190,6190,6190,40
+20250305,131000,323865730,6190,6190,6190,6190,5
+20250305,130900,323834780,6190,6190,6190,6190,31
+20250305,130800,323642890,6200,6200,6200,6200,8
+20250305,130700,323593290,6200,6200,6200,6200,76
+20250305,130600,323122090,6210,6210,6210,6210,0
+20250305,130500,323122090,6210,6210,6210,6210,15
+20250305,130400,323028940,6210,6210,6210,6210,45
+20250305,130300,322749490,6200,6200,6200,6200,0
+20250305,130200,322749490,6200,6200,6200,6200,0
+20250305,130100,322749490,6200,6200,6220,6200,54
+20250305,130000,322414570,6220,6210,6220,6210,7
+20250305,125900,322371040,6220,6210,6220,6210,12
+20250305,125800,322296510,6210,6200,6210,6200,21
+20250305,125700,322166250,6210,6210,6210,6210,0
+20250305,125600,322166250,6210,6210,6210,6210,23
+20250305,125500,322023420,6210,6200,6210,6200,89
+20250305,125400,321471560,6210,6210,6210,6210,15
+20250305,125300,321378410,6210,6210,6210,6210,8
+20250305,125200,321328730,6210,6210,6210,6210,6
+20250305,125100,321291470,6200,6200,6200,6200,1
+20250305,125000,321285270,6200,6210,6210,6200,43
+20250305,124900,321018620,6200,6210,6210,6200,26
+20250305,124800,320857330,6210,6210,6210,6210,15
+20250305,124700,320764180,6210,6210,6210,6210,37
+20250305,124600,320534410,6210,6210,6210,6210,0
+20250305,124500,320534410,6210,6210,6210,6210,23
+20250305,124400,320391580,6200,6210,6210,6200,14
+20250305,124300,320304720,6200,6200,6200,6200,10
+20250305,124200,320242720,6210,6210,6210,6210,0
+20250305,124100,320242720,6210,6210,6210,6210,14
+20250305,124000,320155780,6190,6200,6200,6190,156
+20250305,123900,319189650,6210,6210,6210,6210,16
+20250305,123800,319090290,6210,6210,6210,6210,202
+20250305,123700,317835870,6210,6210,6210,6210,38
+20250305,123600,317599890,6210,6210,6210,6210,0
+20250305,123500,317599890,6210,6210,6210,6210,6
+20250305,123400,317562630,6200,6200,6200,6200,44
+20250305,123300,317289830,6210,6210,6210,6210,8
+20250305,123200,317240150,6210,6210,6210,6210,5
+20250305,123100,317209100,6210,6210,6210,6210,1
+20250305,123000,317202890,6200,6200,6200,6200,2292
+20250305,122900,302992490,6200,6200,6200,6200,77
+20250305,122800,302515090,6200,6200,6200,6200,16
+20250305,122700,302415890,6200,6200,6200,6200,0
+20250305,122600,302415890,6200,6200,6200,6200,28
+20250305,122500,302242290,6200,6200,6200,6200,0
+20250305,122400,302242290,6200,6200,6200,6200,17
+20250305,122300,302136890,6200,6190,6200,6190,108
+20250305,122200,301468290,6190,6190,6190,6190,13
+20250305,122100,301387820,6190,6190,6190,6190,0
+20250305,122000,301387820,6190,6190,6190,6190,22
+20250305,121900,301251640,6190,6190,6190,6190,0
+20250305,121800,301251640,6190,6190,6190,6190,39
+20250305,121700,301010230,6190,6190,6190,6190,5
+20250305,121600,300979280,6190,6190,6190,6190,15
+20250305,121500,300886430,6190,6190,6190,6190,6
+20250305,121400,300849290,6190,6190,6190,6190,23
+20250305,121300,300706920,6190,6190,6190,6190,1
+20250305,121200,300700730,6190,6190,6190,6180,207
+20250305,121100,299421400,6190,6190,6190,6190,30
+20250305,121000,299235700,6190,6190,6190,6190,8
+20250305,120900,299186180,6190,6190,6190,6190,21
+20250305,120800,299056190,6190,6190,6190,6190,1
+20250305,120700,299050000,6190,6190,6190,6190,30
+20250305,120600,298864300,6190,6190,6190,6190,21
+20250305,120500,298734310,6190,6180,6190,6160,175
+20250305,120400,297655320,6190,6190,6190,6190,0
+20250305,120300,297655320,6190,6190,6190,6190,30
+20250305,120200,297469620,6190,6190,6190,6190,0
+20250305,120100,297469620,6190,6190,6190,6190,15
+20250305,120000,297376770,6180,6190,6190,6180,12
+20250305,115900,297302540,6190,6190,6190,6190,23
+20250305,115800,297160170,6190,6190,6190,6190,1
+20250305,115700,297153980,6190,6190,6190,6190,21
+20250305,115600,297023990,6190,6180,6190,6180,9
+20250305,115500,296968290,6190,6190,6190,6190,17
+20250305,115400,296863060,6180,6190,6190,6180,122
+20250305,115300,296108750,6190,6190,6190,6190,1
+20250305,115200,296102560,6190,6190,6190,6190,30
+20250305,115100,295916860,6190,6190,6190,6190,15
+20250305,115000,295824010,6190,6190,6190,6190,15
+20250305,114900,295731160,6190,6190,6190,6190,0
+20250305,114800,295731160,6190,6190,6190,6190,15
+20250305,114700,295638310,6170,6170,6170,6170,0
+20250305,114600,295638310,6170,6170,6170,6170,45
+20250305,114500,295360660,6190,6190,6190,6190,5
+20250305,114400,295329710,6190,6190,6190,6190,8
+20250305,114300,295280190,6190,6190,6190,6190,0
+20250305,114200,295280190,6190,6170,6190,6170,359
+20250305,114100,293064980,6170,6180,6180,6170,791
+20250305,114000,288184040,6190,6190,6190,6190,27
+20250305,113900,288016910,6190,6190,6190,6190,0
+20250305,113800,288016910,6190,6190,6190,6190,45
+20250305,113700,287738360,6200,6200,6200,6200,22
+20250305,113600,287601960,6200,6200,6200,6200,8
+20250305,113500,287552360,6200,6190,6200,6190,2
+20250305,113400,287539970,6200,6200,6200,6200,6
+20250305,113300,287502770,6180,6180,6180,6180,40
+20250305,113200,287255570,6170,6200,6200,6170,10
+20250305,113100,287193600,6200,6200,6200,6200,36
+20250305,113000,286970400,6200,6200,6200,6200,77
+20250305,112900,286493000,6210,6210,6210,6210,35
+20250305,112800,286275650,6210,6210,6210,6210,13
+20250305,112700,286194920,6210,6210,6210,6210,1
+20250305,112600,286188710,6210,6210,6210,6210,0
+20250305,112500,286188710,6210,6210,6210,6210,15
+20250305,112400,286095560,6210,6210,6210,6210,0
+20250305,112300,286095560,6210,6190,6210,6170,133
+20250305,112200,285273350,6180,6200,6200,6180,74
+20250305,112100,284814570,6210,6210,6210,6210,23
+20250305,112000,284671740,6210,6210,6210,6210,15
+20250305,111900,284578590,6220,6200,6220,6200,22
+20250305,111800,284442050,6220,6220,6220,6220,70
+20250305,111700,284006650,6220,6220,6220,6200,57
+20250305,111600,283653060,6220,6210,6220,6210,8
+20250305,111500,283603370,6220,6220,6220,6220,0
+20250305,111400,283603370,6220,6190,6220,6190,8
+20250305,111300,283553820,6220,6190,6220,6190,53
+20250305,111200,283225570,6190,6180,6220,6180,56
+20250305,111100,282879070,6220,6210,6220,6200,23
+20250305,111000,282736380,6220,6190,6220,6190,63
+20250305,110900,282345450,6190,6200,6200,6180,1066
+20250305,110800,275756080,6220,6200,6220,6200,45
+20250305,110700,275477060,6220,6220,6230,6220,14
+20250305,110600,275389970,6220,6190,6220,6190,72
+20250305,110500,274944260,6220,6230,6230,6220,14
+20250305,110400,274857120,6190,6220,6220,6190,840
+20250305,110300,269644770,6220,6230,6230,6220,6
+20250305,110200,269607400,6230,6240,6240,6230,314
+20250305,110100,267650650,6240,6240,6240,6240,15
+20250305,110000,267557050,6240,6240,6240,6240,0
+20250305,105900,267557050,6240,6230,6240,6230,30
+20250305,105800,267370070,6230,6230,6230,6230,51
+20250305,105700,267052340,6220,6230,6230,6220,21
+20250305,105600,266921560,6230,6230,6230,6230,24
+20250305,105500,266772040,6230,6230,6230,6230,105
+20250305,105400,266117890,6230,6220,6230,6220,32
+20250305,105300,265918830,6230,6230,6230,6220,66
+20250305,105200,265508090,6220,6220,6220,6220,1
+20250305,105100,265501870,6240,6230,6240,6230,16
+20250305,105000,265402180,6240,6230,6240,6220,18
+20250305,104900,265289910,6230,6230,6230,6230,14
+20250305,104800,265202690,6240,6230,6240,6220,31
+20250305,104700,265009680,6240,6250,6250,6230,75
+20250305,104600,264541190,6250,6240,6250,6240,29
+20250305,104500,264360090,6250,6250,6250,6250,83
+20250305,104400,263841340,6280,6250,6280,6250,151
+20250305,104300,262894750,6270,6270,6270,6270,8
+20250305,104200,262844590,6280,6280,6280,6280,1
+20250305,104100,262838310,6290,6230,6300,6230,2788
+20250305,104000,245357890,6250,6250,6250,6250,0
+20250305,103900,245357890,6250,6250,6250,6250,8
+20250305,103800,245307890,6250,6250,6250,6250,16
+20250305,103700,245207890,6220,6230,6230,6220,483
+20250305,103600,242203460,6250,6230,6250,6230,17
+20250305,103500,242097380,6250,6250,6250,6250,211
+20250305,103400,240778630,6240,6240,6240,6240,15
+20250305,103300,240685030,6230,6230,6230,6230,4
+20250305,103200,240660110,6250,6240,6250,6230,135
+20250305,103100,239817660,6250,6250,6250,6250,9
+20250305,103000,239761410,6250,6240,6250,6240,71
+20250305,102900,239317830,6250,6240,6250,6240,231
+20250305,102800,237876330,6240,6240,6240,6240,15
+20250305,102700,237782730,6240,6240,6240,6240,19
+20250305,102600,237664170,6240,6240,6240,6240,1
+20250305,102500,237657930,6240,6250,6250,6240,243
+20250305,102400,236141290,6250,6230,6250,6220,198
+20250305,102300,234906260,6220,6230,6230,6220,68
+20250305,102200,234482860,6230,6230,6230,6230,1
+20250305,102100,234476630,6240,6210,6240,6210,18
+20250305,102000,234364610,6200,6250,6250,6200,123
+20250305,101900,233601500,6250,6240,6250,6220,2028
+20250305,101800,220951680,6240,6240,6240,6230,85
+20250305,101700,220421780,6230,6240,6240,6230,90
+20250305,101600,219860840,6240,6240,6240,6240,15
+20250305,101500,219767240,6240,6240,6240,6240,21
+20250305,101400,219636200,6240,6240,6240,6240,514
+20250305,101300,216428840,6240,6240,6240,6230,30
+20250305,101200,216241790,6240,6230,6240,6230,148
+20250305,101100,215319610,6240,6240,6250,6240,232
+20250305,101000,213871800,6240,6240,6240,6240,50
+20250305,100900,213559800,6210,6240,6240,6210,52
+20250305,100800,213235350,6240,6200,6240,6200,1432
+20250305,100700,204303330,6200,6200,6200,6200,0
+20250305,100600,204303330,6200,6220,6240,6200,1371
+20250305,100500,195749830,6220,6160,6240,6160,5541
+20250305,100400,161448550,6160,6160,6160,6160,23
+20250305,100300,161306870,6160,6160,6160,6160,7
+20250305,100200,161263750,6160,6160,6160,6160,150
+20250305,100100,160339750,6160,6170,6170,6160,84
+20250305,100000,159822220,6170,6170,6170,6170,5
+20250305,095900,159791370,6170,6180,6180,6170,965
+20250305,095800,153834070,6190,6190,6190,6190,35
+20250305,095700,153617420,6190,6170,6190,6170,1701
+20250305,095600,143108270,6150,6150,6150,6150,400
+20250305,095500,140648270,6170,6170,6170,6170,1
+20250305,095400,140642100,6170,6160,6170,6140,9
+20250305,095300,140586610,6170,6140,6180,6140,1671
+20250305,095200,130276970,6130,6120,6160,6120,3595
+20250305,095100,108192110,6060,6070,6110,6060,8556
+20250305,095000,56264950,6110,6070,6120,6070,2498
+20250305,094900,41016840,6070,6070,6070,6070,44
+20250305,094800,40749760,6070,6070,6070,6070,0
+20250305,094700,40749760,6070,6070,6070,6070,14
+20250305,094600,40664780,6070,6070,6070,6070,6
+20250305,094500,40628360,6070,6070,6070,6070,26
+20250305,094400,40470540,6070,6070,6070,6070,0
+20250305,094300,40470540,6070,6070,6070,6070,7
+20250305,094200,40428050,6070,6060,6070,6060,236
+20250305,094100,38997880,6050,6070,6070,6050,78
+20250305,094000,38525810,6070,6070,6070,6070,6
+20250305,093900,38489390,6070,6090,6090,6070,233
+20250305,093800,37073200,6100,6100,6100,6100,8
+20250305,093700,37024400,6100,6100,6100,6100,21
+20250305,093600,36896300,6090,6090,6090,6090,0
+20250305,093500,36896300,6090,6100,6100,6090,213
+20250305,093400,35599120,6100,6100,6100,6100,29
+20250305,093300,35422220,6100,6100,6100,6100,451
+20250305,093200,32671120,6100,6110,6120,6100,112
+20250305,093100,31987590,6110,6110,6110,6110,10
+20250305,093000,31926490,6120,6110,6120,6110,64
+20250305,092900,31535360,6110,6110,6110,6110,63
+20250305,092800,31150430,6120,6120,6120,6120,55
+20250305,092700,30813830,6110,6120,6140,6110,326
+20250305,092600,28815910,6130,6120,6130,6120,345
+20250305,092500,26704410,6120,6090,6130,6090,114
+20250305,092400,26006670,6120,6080,6120,6070,790
+20250305,092300,21193490,6080,6080,6080,6080,0
+20250305,092200,21193490,6080,6080,6080,6080,13
+20250305,092100,21114450,6080,6080,6080,6080,20
+20250305,092000,20992850,6080,6090,6090,6050,755
+20250305,091900,16425030,6090,6070,6090,6060,392
+20250305,091800,14045390,6070,6060,6070,6060,17
+20250305,091700,13942220,6060,6060,6060,6060,7
+20250305,091600,13899800,6050,6050,6050,6050,190
+20250305,091500,12750300,6070,6070,6070,6070,198
+20250305,091400,11548440,6040,6070,6070,6030,414
+20250305,091300,9044370,6050,6050,6050,6050,60
+20250305,091200,8681370,6070,6070,6070,6070,1
+20250305,091100,8675300,6070,6070,6070,6060,148
+20250305,091000,7776950,6070,6070,6070,6070,1
+20250305,090900,7770880,6070,6070,6070,6030,37
+20250305,090800,7546330,6070,6070,6070,6070,106
+20250305,090700,6902910,6010,6060,6060,6010,178
+20250305,090600,5830380,6060,6060,6060,6060,0
+20250305,090500,5830380,6060,6000,6070,6000,521
+20250305,090400,2686130,6020,6020,6020,6020,333
+20250305,090300,681470,6020,6020,6020,6020,8
+20250305,090200,633310,6020,6020,6020,6020,5
+20250305,090100,603210,6010,6010,6010,6010,0
+20250305,090000,603210,6010,5960,6010,5960,101

006140/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250228,0,15000000,0,89550000000,0.00
 20250227,0,15000000,0,90900000000,0.00
 20250226,0,15000000,0,91050000000,0.00
 20250225,0,15000000,0,90900000000,0.00