Update 2025-03-05 3908 candle_min

021880/min/candle-20250305.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250305,190800,26747647,235,235,235,235,7288
+20250305,190700,26747647,235,235,235,235,0
+20250305,190600,26747647,235,235,235,235,0
+20250305,190500,26747647,235,235,235,235,0
+20250305,190400,26747647,235,235,235,235,0
+20250305,190300,26747647,235,235,235,235,0
+20250305,190200,26747647,235,235,235,235,0
+20250305,190100,26747647,235,235,235,235,0
+20250305,190000,26747647,235,235,235,235,0
+20250305,185900,26747647,235,235,235,235,0
+20250305,185800,26747647,235,235,235,235,0
+20250305,185700,26747647,235,235,235,235,0
+20250305,185600,26747647,235,235,235,235,0
+20250305,185500,26747647,235,235,235,235,0
+20250305,185400,26747647,235,235,235,235,0
+20250305,185300,26747647,235,235,235,235,0
+20250305,185200,26747647,235,235,235,235,0
+20250305,185100,26747647,235,235,235,235,0
+20250305,185000,26747647,235,235,235,235,0
+20250305,184900,26747647,235,235,235,235,0
+20250305,184800,26747647,235,235,235,235,0
+20250305,184700,26747647,235,235,235,235,0
+20250305,184600,26747647,235,235,235,235,0
+20250305,184500,26747647,235,235,235,235,0
+20250305,184400,26747647,235,235,235,235,0
+20250305,184300,26747647,235,235,235,235,0
+20250305,184200,26747647,235,235,235,235,0
+20250305,184100,26747647,235,235,235,235,0
+20250305,184000,26747647,235,235,235,235,0
+20250305,183900,26747647,235,235,235,235,0
+20250305,183800,26747647,235,235,235,235,7288
+20250305,183700,26747647,235,235,235,235,0
+20250305,183600,26747647,235,235,235,235,0
+20250305,183500,26747647,235,235,235,235,0
+20250305,183400,26747647,235,235,235,235,0
+20250305,183300,26747647,235,235,235,235,0
+20250305,183200,26747647,235,235,235,235,0
+20250305,183100,26747647,235,235,235,235,0
+20250305,183000,26747647,235,235,235,235,0
+20250305,182900,26747647,235,235,235,235,0
+20250305,182800,26747647,235,235,235,235,0
+20250305,182700,26747647,235,235,235,235,0
+20250305,182600,26747647,235,235,235,235,0
+20250305,182500,26747647,235,235,235,235,0
+20250305,182400,26747647,235,235,235,235,0
+20250305,182300,26747647,235,235,235,235,0
+20250305,182200,26747647,235,235,235,235,0
+20250305,182100,26747647,235,235,235,235,0
+20250305,182000,26747647,235,235,235,235,0
+20250305,181900,26747647,235,235,235,235,0
+20250305,181800,26747647,235,235,235,235,0
+20250305,181700,26747647,235,235,235,235,0
+20250305,181600,26747647,235,235,235,235,0
+20250305,181500,26747647,235,235,235,235,0
+20250305,181400,26747647,235,235,235,235,0
+20250305,181300,26747647,235,235,235,235,0
+20250305,181200,26747647,235,235,235,235,0
+20250305,181100,26747647,235,235,235,235,0
+20250305,181000,26747647,235,235,235,235,0
+20250305,180900,26747647,235,235,235,235,0
+20250305,180800,26747647,235,235,235,235,7288
+20250305,180700,26747647,235,235,235,235,0
+20250305,180600,26747647,235,235,235,235,0
+20250305,180500,26747647,235,235,235,235,0
+20250305,180400,26747647,235,235,235,235,0
+20250305,180300,26747647,235,235,235,235,0
+20250305,180200,26747647,235,235,235,235,0
+20250305,180100,26747647,235,235,235,235,0
+20250305,180000,26747647,235,235,235,235,0
+20250305,175900,26747647,235,235,235,235,0
+20250305,175800,26747647,235,235,235,235,0
+20250305,175700,26747647,235,235,235,235,0
+20250305,175600,26747647,235,235,235,235,0
+20250305,175500,26747647,235,235,235,235,0
+20250305,175400,26747647,235,235,235,235,0
+20250305,175300,26747647,235,235,235,235,0
+20250305,175200,26747647,235,235,235,235,0
+20250305,175100,26747647,235,235,235,235,0
+20250305,175000,26747647,235,235,235,235,0
+20250305,174900,26747647,235,235,235,235,0
+20250305,174800,26747647,235,235,235,235,0
+20250305,174700,26747647,235,235,235,235,0
+20250305,174600,26747647,235,235,235,235,0
+20250305,174500,26747647,235,235,235,235,0
+20250305,174400,26747647,235,235,235,235,0
+20250305,174300,26747647,235,235,235,235,0
+20250305,174200,26747647,235,235,235,235,0
+20250305,174100,26747647,235,235,235,235,0
+20250305,174000,26747647,235,235,235,235,0
+20250305,173900,26747647,235,235,235,235,0
+20250305,173800,26747647,235,235,235,235,7288
+20250305,173700,26747647,235,235,235,235,0
+20250305,173600,26747647,235,235,235,235,0
+20250305,173500,26747647,235,235,235,235,0
+20250305,173400,26747647,235,235,235,235,0
+20250305,173300,26747647,235,235,235,235,0
+20250305,173200,26747647,235,235,235,235,0
+20250305,173100,26747647,235,235,235,235,0
+20250305,173000,26747647,235,235,235,235,0
+20250305,172900,26747647,235,235,235,235,0
+20250305,172800,26747647,235,235,235,235,0
+20250305,172700,26747647,235,235,235,235,0
+20250305,172600,26747647,235,235,235,235,0
+20250305,172500,26747647,235,235,235,235,0
+20250305,172400,26747647,235,235,235,235,0
+20250305,172300,26747647,235,235,235,235,0
+20250305,172200,26747647,235,235,235,235,0
+20250305,172100,26747647,235,235,235,235,0
+20250305,172000,26747647,235,235,235,235,0
+20250305,171900,26747647,235,235,235,235,0
+20250305,171800,26747647,235,235,235,235,0
+20250305,171700,26747647,235,235,235,235,0
+20250305,171600,26747647,235,235,235,235,0
+20250305,171500,26747647,235,235,235,235,0
+20250305,171400,26747647,235,235,235,235,0
+20250305,171300,26747647,235,235,235,235,0
+20250305,171200,26747647,235,235,235,235,0
+20250305,171100,26747647,235,235,235,235,0
+20250305,171000,26747647,235,235,235,235,0
+20250305,170900,26747647,235,235,235,235,0
+20250305,170800,26747647,235,235,235,235,7288
+20250305,170700,26747647,235,235,235,235,0
+20250305,170600,26747647,235,235,235,235,0
+20250305,170500,26747647,235,235,235,235,0
+20250305,170400,26747647,235,235,235,235,0
+20250305,170300,26747647,235,235,235,235,0
+20250305,170200,26747647,235,235,235,235,0
+20250305,170100,26747647,235,235,235,235,0
+20250305,170000,26747647,235,235,235,235,0
+20250305,165900,26747647,235,235,235,235,0
+20250305,165800,26747647,235,235,235,235,0
+20250305,165700,26747647,235,235,235,235,0
+20250305,165600,26747647,235,235,235,235,0
+20250305,165500,26747647,235,235,235,235,0
+20250305,165400,26747647,235,235,235,235,0
+20250305,165300,26747647,235,235,235,235,0
+20250305,165200,26747647,235,235,235,235,0
+20250305,165100,26747647,235,235,235,235,0
+20250305,165000,26747647,235,235,235,235,0
+20250305,164900,26747647,235,235,235,235,0
+20250305,164800,26747647,235,235,235,235,0
+20250305,164700,26747647,235,235,235,235,0
+20250305,164600,26747647,235,235,235,235,0
+20250305,164500,26747647,235,235,235,235,0
+20250305,164400,26747647,235,235,235,235,0
+20250305,164300,26747647,235,235,235,235,0
+20250305,164200,26747647,235,235,235,235,0
+20250305,164100,26747647,235,235,235,235,0
+20250305,164000,26747647,235,235,235,235,0
+20250305,163900,26747647,235,235,235,235,0
+20250305,163800,26747647,235,235,235,235,7288
+20250305,163700,26747647,235,235,235,235,0
+20250305,163600,26747647,235,235,235,235,0
+20250305,163500,26747647,235,235,235,235,0
+20250305,163400,26747647,235,235,235,235,0
+20250305,163300,26747647,235,235,235,235,0
+20250305,163200,26747647,235,235,235,235,0
+20250305,163100,26747647,235,235,235,235,0
+20250305,163000,26747647,235,235,235,235,0
+20250305,162900,26747647,235,235,235,235,0
+20250305,162800,26747647,235,235,235,235,0
+20250305,162700,26747647,235,235,235,235,0
+20250305,162600,26747647,235,235,235,235,0
+20250305,162500,26747647,235,235,235,235,0
+20250305,162400,26747647,235,235,235,235,0
+20250305,162300,26747647,235,235,235,235,0
+20250305,162200,26747647,235,235,235,235,0
+20250305,162100,26747647,235,235,235,235,0
+20250305,162000,26747647,235,235,235,235,0
+20250305,161900,26747647,235,235,235,235,0
+20250305,161800,26747647,235,235,235,235,0
+20250305,161700,26747647,235,235,235,235,0
+20250305,161600,26747647,235,235,235,235,0
+20250305,161500,26747647,235,235,235,235,0
+20250305,161400,26747647,235,235,235,235,0
+20250305,161300,26747647,235,235,235,235,0
+20250305,161200,26747647,235,235,235,235,0
+20250305,161100,26747647,235,235,235,235,0
+20250305,161000,26747647,235,235,235,235,0
+20250305,160900,26747647,235,235,235,235,0
+20250305,160800,26747647,235,235,235,235,7288
+20250305,160700,26747647,235,235,235,235,0
+20250305,160600,26747647,235,235,235,235,0
+20250305,160500,26747647,235,235,235,235,0
+20250305,160400,26747647,235,235,235,235,0
+20250305,160300,26747647,235,235,235,235,0
+20250305,160200,26747647,235,235,235,235,0
+20250305,160100,26747647,235,235,235,235,0
+20250305,160000,26747647,235,235,235,235,0
+20250305,155900,26747647,235,235,235,235,0
+20250305,155800,26747647,235,235,235,235,0
+20250305,155700,26747647,235,235,235,235,0
+20250305,155600,26747647,235,235,235,235,0
+20250305,155500,26747647,235,235,235,235,0
+20250305,155400,26747647,235,235,235,235,0
+20250305,155300,26747647,235,235,235,235,0
+20250305,155200,26747647,235,235,235,235,0
+20250305,155100,26747647,235,235,235,235,0
+20250305,155000,26747647,235,235,235,235,0
+20250305,154900,26747647,235,235,235,235,0
+20250305,154800,26747647,235,235,235,235,0
+20250305,154700,26747647,235,235,235,235,0
+20250305,154600,26747647,235,235,235,235,0
+20250305,154500,26747647,235,235,235,235,0
+20250305,154400,26747647,235,235,235,235,0
+20250305,154300,26747647,235,235,235,235,0
+20250305,154200,26747647,235,235,235,235,0
+20250305,154100,26747647,235,235,235,235,0
+20250305,154000,26747647,235,235,235,235,0
+20250305,153900,26747647,235,235,235,235,0
+20250305,153800,26747647,235,235,235,235,7288
+20250305,153700,26747647,235,235,235,235,0
+20250305,153600,26747647,235,235,235,235,0
+20250305,153500,26747647,235,235,235,235,0
+20250305,153400,26747647,235,235,235,235,0
+20250305,153300,26747647,235,235,235,235,0
+20250305,153200,26747647,235,235,235,235,0
+20250305,153100,26747647,235,235,235,235,0
+20250305,153000,26747647,235,235,235,235,7288
+20250305,152900,25034967,235,235,235,235,0
+20250305,152800,25034967,235,235,235,235,0
+20250305,152700,25034967,235,235,235,235,0
+20250305,152600,25034967,235,235,235,235,0
+20250305,152500,25034967,235,235,235,235,0
+20250305,152400,25034967,235,235,235,235,0
+20250305,152300,25034967,235,235,235,235,0
+20250305,152200,25034967,235,235,235,235,0
+20250305,152100,25034967,235,235,235,235,0
+20250305,152000,25034967,235,235,235,235,0
+20250305,151900,25034967,235,235,235,235,17
+20250305,151800,25030972,235,235,235,235,0
+20250305,151700,25030972,235,235,235,235,0
+20250305,151600,25030972,235,235,235,235,12924
+20250305,151500,21993832,236,236,236,236,0
+20250305,151400,21993832,236,236,236,236,0
+20250305,151300,21993832,236,236,236,236,0
+20250305,151200,21993832,236,236,236,236,0
+20250305,151100,21993832,236,236,236,236,0
+20250305,151000,21993832,236,236,236,236,0
+20250305,150900,21993832,236,236,236,236,0
+20250305,150800,21993832,236,236,236,236,0
+20250305,150700,21993832,236,236,236,236,8724
+20250305,150600,19934968,237,237,237,237,0
+20250305,150500,19934968,237,237,237,237,0
+20250305,150400,19934968,237,237,237,237,0
+20250305,150300,19934968,237,237,237,237,0
+20250305,150200,19934968,237,237,237,237,0
+20250305,150100,19934968,237,237,237,237,0
+20250305,150000,19934968,237,236,237,236,343
+20250305,145900,19854019,237,237,237,237,0
+20250305,145800,19854019,237,237,237,237,1
+20250305,145700,19853782,237,237,237,237,0
+20250305,145600,19853782,237,237,237,237,0
+20250305,145500,19853782,237,237,237,237,0
+20250305,145400,19853782,237,237,237,237,0
+20250305,145300,19853782,237,237,237,237,0
+20250305,145200,19853782,237,237,237,237,0
+20250305,145100,19853782,237,237,237,237,0
+20250305,145000,19853782,237,237,237,237,0
+20250305,144900,19853782,237,237,237,237,0
+20250305,144800,19853782,237,237,237,237,0
+20250305,144700,19853782,237,237,237,237,0
+20250305,144600,19853782,237,237,237,237,0
+20250305,144500,19853782,237,237,237,237,0
+20250305,144400,19853782,237,237,237,237,0
+20250305,144300,19853782,237,237,237,237,0
+20250305,144200,19853782,237,237,237,237,0
+20250305,144100,19853782,237,237,237,237,0
+20250305,144000,19853782,237,237,237,237,0
+20250305,143900,19853782,237,237,237,237,0
+20250305,143800,19853782,237,237,237,237,0
+20250305,143700,19853782,237,237,237,237,0
+20250305,143600,19853782,237,237,237,237,0
+20250305,143500,19853782,237,237,237,237,0
+20250305,143400,19853782,237,237,237,237,0
+20250305,143300,19853782,237,237,237,237,0
+20250305,143200,19853782,237,237,237,237,0
+20250305,143100,19853782,237,237,237,237,0
+20250305,143000,19853782,237,237,237,237,0
+20250305,142900,19853782,237,237,237,237,3
+20250305,142800,19853071,237,237,237,237,0
+20250305,142700,19853071,237,237,237,237,0
+20250305,142600,19853071,237,237,237,237,0
+20250305,142500,19853071,237,237,237,237,0
+20250305,142400,19853071,237,237,237,237,0
+20250305,142300,19853071,237,237,237,237,51
+20250305,142200,19840984,237,237,237,237,0
+20250305,142100,19840984,237,237,237,237,0
+20250305,142000,19840984,237,237,237,237,0
+20250305,141900,19840984,237,237,237,237,0
+20250305,141800,19840984,237,237,237,237,0
+20250305,141700,19840984,237,237,237,237,0
+20250305,141600,19840984,237,237,237,237,0
+20250305,141500,19840984,237,237,237,237,0
+20250305,141400,19840984,237,237,237,237,0
+20250305,141300,19840984,237,237,237,237,2000
+20250305,141200,19366984,237,237,237,237,5101
+20250305,141100,18158047,236,236,236,236,0
+20250305,141000,18158047,236,236,236,236,571
+20250305,140900,18023291,236,236,236,236,0
+20250305,140800,18023291,236,236,236,236,0
+20250305,140700,18023291,236,236,236,236,0
+20250305,140600,18023291,236,236,236,236,0
+20250305,140500,18023291,236,236,236,236,1
+20250305,140400,18023055,236,236,236,236,0
+20250305,140300,18023055,236,236,236,236,0
+20250305,140200,18023055,236,236,236,236,1
+20250305,140100,18022819,235,235,235,235,691
+20250305,140000,17860434,236,236,236,236,0
+20250305,135900,17860434,236,236,236,236,0
+20250305,135800,17860434,236,236,236,236,0
+20250305,135700,17860434,236,236,236,236,0
+20250305,135600,17860434,236,236,236,235,41
+20250305,135500,17850759,236,236,236,236,0
+20250305,135400,17850759,236,236,236,236,0
+20250305,135300,17850759,236,236,236,236,0
+20250305,135200,17850759,236,236,236,236,0
+20250305,135100,17850759,236,236,236,236,0
+20250305,135000,17850759,236,236,236,236,0
+20250305,134900,17850759,236,236,236,236,0
+20250305,134800,17850759,236,236,236,236,0
+20250305,134700,17850759,236,236,236,236,0
+20250305,134600,17850759,236,236,236,236,0
+20250305,134500,17850759,236,236,236,236,0
+20250305,134400,17850759,236,236,236,236,0
+20250305,134300,17850759,236,236,236,236,0
+20250305,134200,17850759,236,236,236,236,0
+20250305,134100,17850759,236,236,236,236,0
+20250305,134000,17850759,236,236,236,236,0
+20250305,133900,17850759,236,236,236,236,0
+20250305,133800,17850759,236,236,236,236,0
+20250305,133700,17850759,236,236,236,236,0
+20250305,133600,17850759,236,236,236,236,62
+20250305,133500,17836127,236,236,236,236,0
+20250305,133400,17836127,236,236,236,233,5003
+20250305,133300,16670418,234,234,234,234,48
+20250305,133200,16659186,236,236,236,236,0
+20250305,133100,16659186,236,236,236,236,0
+20250305,133000,16659186,236,236,236,236,0
+20250305,132900,16659186,236,236,236,236,0
+20250305,132800,16659186,236,236,236,236,0
+20250305,132700,16659186,236,236,236,236,0
+20250305,132600,16659186,236,236,236,236,0
+20250305,132500,16659186,236,236,236,236,0
+20250305,132400,16659186,236,236,236,236,0
+20250305,132300,16659186,236,236,236,236,0
+20250305,132200,16659186,236,236,236,236,1
+20250305,132100,16658950,233,235,235,233,18313
+20250305,132000,12374933,236,236,236,236,0
+20250305,131900,12374933,236,236,236,236,0
+20250305,131800,12374933,236,236,236,236,0
+20250305,131700,12374933,236,236,236,236,0
+20250305,131600,12374933,236,236,236,236,0
+20250305,131500,12374933,236,236,236,236,0
+20250305,131400,12374933,236,236,236,236,0
+20250305,131300,12374933,236,236,236,236,0
+20250305,131200,12374933,236,236,236,236,0
+20250305,131100,12374933,236,236,236,236,0
+20250305,131000,12374933,236,236,236,236,0
+20250305,130900,12374933,236,236,236,236,0
+20250305,130800,12374933,236,236,236,236,0
+20250305,130700,12374933,236,236,236,236,1
+20250305,130600,12374697,236,236,236,236,0
+20250305,130500,12374697,236,236,236,236,93
+20250305,130400,12352749,236,236,236,236,0
+20250305,130300,12352749,236,236,236,236,0
+20250305,130200,12352749,236,236,236,236,0
+20250305,130100,12352749,236,235,236,235,6280
+20250305,130000,10876948,236,236,236,236,0
+20250305,125900,10876948,236,236,236,236,2
+20250305,125800,10876476,236,236,236,236,0
+20250305,125700,10876476,236,236,236,236,0
+20250305,125600,10876476,236,236,236,236,5
+20250305,125500,10875296,236,236,236,236,0
+20250305,125400,10875296,236,236,236,236,0
+20250305,125300,10875296,236,236,236,236,0
+20250305,125200,10875296,236,236,236,236,0
+20250305,125100,10875296,236,236,236,236,0
+20250305,125000,10875296,236,236,236,236,0
+20250305,124900,10875296,236,236,236,236,0
+20250305,124800,10875296,236,236,236,236,0
+20250305,124700,10875296,236,236,236,236,0
+20250305,124600,10875296,236,236,236,236,1
+20250305,124500,10875060,236,236,236,236,0
+20250305,124400,10875060,236,236,236,236,0
+20250305,124300,10875060,236,236,236,236,0
+20250305,124200,10875060,236,236,236,236,0
+20250305,124100,10875060,236,236,236,236,0
+20250305,124000,10875060,236,236,236,236,0
+20250305,123900,10875060,236,236,236,236,0
+20250305,123800,10875060,236,236,236,236,0
+20250305,123700,10875060,236,236,236,236,0
+20250305,123600,10875060,236,236,236,236,0
+20250305,123500,10875060,236,236,236,236,0
+20250305,123400,10875060,236,236,236,236,0
+20250305,123300,10875060,236,236,236,236,0
+20250305,123200,10875060,236,236,236,236,0
+20250305,123100,10875060,236,236,236,236,0
+20250305,123000,10875060,236,236,236,236,100
+20250305,122900,10851460,237,237,237,237,0
+20250305,122800,10851460,237,237,237,237,0
+20250305,122700,10851460,237,237,237,237,0
+20250305,122600,10851460,237,237,237,237,0
+20250305,122500,10851460,237,237,237,237,0
+20250305,122400,10851460,237,237,237,237,0
+20250305,122300,10851460,237,237,237,237,0
+20250305,122200,10851460,237,237,237,237,0
+20250305,122100,10851460,237,237,237,237,0
+20250305,122000,10851460,237,237,237,237,0
+20250305,121900,10851460,237,237,237,237,0
+20250305,121800,10851460,237,237,237,237,9
+20250305,121700,10849327,237,237,237,237,0
+20250305,121600,10849327,237,237,237,237,0
+20250305,121500,10849327,237,237,237,237,0
+20250305,121400,10849327,237,237,237,237,0
+20250305,121300,10849327,237,237,237,237,0
+20250305,121200,10849327,237,237,237,237,0
+20250305,121100,10849327,237,237,237,237,0
+20250305,121000,10849327,237,237,237,237,0
+20250305,120900,10849327,237,237,237,237,0
+20250305,120800,10849327,237,237,237,237,0
+20250305,120700,10849327,237,237,237,237,0
+20250305,120600,10849327,237,237,237,237,0
+20250305,120500,10849327,237,237,237,237,0
+20250305,120400,10849327,237,237,237,237,0
+20250305,120300,10849327,237,237,237,237,0
+20250305,120200,10849327,237,237,237,237,0
+20250305,120100,10849327,237,237,237,237,0
+20250305,120000,10849327,237,237,237,237,0
+20250305,115900,10849327,237,237,237,237,0
+20250305,115800,10849327,237,237,237,237,0
+20250305,115700,10849327,237,237,237,237,0
+20250305,115600,10849327,237,237,237,237,0
+20250305,115500,10849327,237,237,237,237,0
+20250305,115400,10849327,237,237,237,237,0
+20250305,115300,10849327,237,237,237,237,0
+20250305,115200,10849327,237,237,237,237,0
+20250305,115100,10849327,237,237,237,237,0
+20250305,115000,10849327,237,237,237,237,0
+20250305,114900,10849327,237,237,237,237,0
+20250305,114800,10849327,237,237,237,237,0
+20250305,114700,10849327,237,237,237,237,0
+20250305,114600,10849327,237,237,237,237,0
+20250305,114500,10849327,237,237,237,237,1
+20250305,114400,10849090,235,235,235,235,0
+20250305,114300,10849090,235,236,236,235,19910
+20250305,114200,6169336,237,237,237,237,0
+20250305,114100,6169336,237,237,237,237,0
+20250305,114000,6169336,237,237,237,237,0
+20250305,113900,6169336,237,237,237,237,0
+20250305,113800,6169336,237,237,237,237,0
+20250305,113700,6169336,237,237,237,237,0
+20250305,113600,6169336,237,237,237,237,1
+20250305,113500,6169099,238,238,238,238,0
+20250305,113400,6169099,238,238,238,238,0
+20250305,113300,6169099,238,238,238,238,0
+20250305,113200,6169099,238,238,238,238,1
+20250305,113100,6168861,236,236,236,236,0
+20250305,113000,6168861,236,236,236,236,0
+20250305,112900,6168861,236,236,236,236,2000
+20250305,112800,5696861,238,238,238,238,0
+20250305,112700,5696861,238,238,238,238,1
+20250305,112600,5696623,236,236,236,236,0
+20250305,112500,5696623,236,236,236,236,0
+20250305,112400,5696623,236,236,236,236,0
+20250305,112300,5696623,236,236,236,236,0
+20250305,112200,5696623,236,236,236,236,0
+20250305,112100,5696623,236,236,236,236,0
+20250305,112000,5696623,236,236,236,236,0
+20250305,111900,5696623,236,236,236,236,0
+20250305,111800,5696623,236,236,236,236,0
+20250305,111700,5696623,236,236,236,236,0
+20250305,111600,5696623,236,236,236,236,0
+20250305,111500,5696623,236,236,236,236,0
+20250305,111400,5696623,236,236,236,236,0
+20250305,111300,5696623,236,236,236,236,6250
+20250305,111200,4221623,236,236,236,236,3
+20250305,111100,4220915,236,236,236,236,3
+20250305,111000,4220207,236,236,236,236,6
+20250305,110900,4218791,236,236,236,236,1
+20250305,110800,4218555,235,235,235,235,1
+20250305,110700,4218320,236,236,236,236,1
+20250305,110600,4218084,236,236,236,236,0
+20250305,110500,4218084,236,236,236,236,0
+20250305,110400,4218084,236,236,236,236,615
+20250305,110300,4072944,237,237,237,237,0
+20250305,110200,4072944,237,237,237,237,0
+20250305,110100,4072944,237,237,237,237,0
+20250305,110000,4072944,237,237,237,237,0
+20250305,105900,4072944,237,237,237,237,2
+20250305,105800,4072470,237,237,237,237,0
+20250305,105700,4072470,237,237,237,237,0
+20250305,105600,4072470,237,237,237,237,0
+20250305,105500,4072470,237,237,237,237,0
+20250305,105400,4072470,237,237,237,237,0
+20250305,105300,4072470,237,237,237,237,0
+20250305,105200,4072470,237,237,237,237,28
+20250305,105100,4065834,237,237,237,237,0
+20250305,105000,4065834,237,237,237,237,0
+20250305,104900,4065834,237,237,237,237,1
+20250305,104800,4065597,237,237,237,237,0
+20250305,104700,4065597,237,236,237,236,101
+20250305,104600,4041759,236,236,236,236,0
+20250305,104500,4041759,236,236,236,236,0
+20250305,104400,4041759,236,236,236,236,0
+20250305,104300,4041759,236,236,236,236,1
+20250305,104200,4041523,237,237,237,237,0
+20250305,104100,4041523,237,237,237,237,0
+20250305,104000,4041523,237,237,237,237,0
+20250305,103900,4041523,237,237,237,237,0
+20250305,103800,4041523,237,237,237,237,0
+20250305,103700,4041523,237,237,237,237,0
+20250305,103600,4041523,237,237,237,237,0
+20250305,103500,4041523,237,237,237,237,0
+20250305,103400,4041523,237,237,237,237,0
+20250305,103300,4041523,237,237,237,237,0
+20250305,103200,4041523,237,237,237,237,0
+20250305,103100,4041523,237,236,237,235,1002
+20250305,103000,3806048,237,237,237,237,0
+20250305,102900,3806048,237,237,237,237,0
+20250305,102800,3806048,237,236,237,236,1028
+20250305,102700,3563439,237,237,237,237,100
+20250305,102600,3539739,238,238,238,238,0
+20250305,102500,3539739,238,238,238,238,0
+20250305,102400,3539739,238,238,238,238,0
+20250305,102300,3539739,238,238,238,238,0
+20250305,102200,3539739,238,238,238,238,0
+20250305,102100,3539739,238,238,238,238,0
+20250305,102000,3539739,238,236,238,236,84
+20250305,101900,3519913,237,237,237,237,0
+20250305,101800,3519913,237,237,237,237,17
+20250305,101700,3515884,238,238,238,238,0
+20250305,101600,3515884,238,238,238,238,0
+20250305,101500,3515884,238,238,238,238,0
+20250305,101400,3515884,238,238,238,238,0
+20250305,101300,3515884,238,237,238,237,1001
+20250305,101200,3278646,238,238,238,238,0
+20250305,101100,3278646,238,238,238,238,0
+20250305,101000,3278646,238,236,238,236,32
+20250305,100900,3271092,236,236,236,236,0
+20250305,100800,3271092,236,236,236,236,2010
+20250305,100700,2796732,235,235,235,235,0
+20250305,100600,2796732,235,235,235,235,5
+20250305,100500,2795557,235,235,235,235,0
+20250305,100400,2795557,235,235,235,235,0
+20250305,100300,2795557,235,236,236,235,4407
+20250305,100200,1755904,236,236,236,236,0
+20250305,100100,1755904,236,236,236,236,0
+20250305,100000,1755904,236,236,236,236,1
+20250305,095900,1755668,235,235,235,235,0
+20250305,095800,1755668,235,235,235,235,0
+20250305,095700,1755668,235,236,236,235,2
+20250305,095600,1755197,235,235,235,235,0
+20250305,095500,1755197,235,235,235,235,0
+20250305,095400,1755197,235,235,235,235,1
+20250305,095300,1754962,236,236,236,236,0
+20250305,095200,1754962,236,236,236,236,6
+20250305,095100,1753546,236,236,236,236,5
+20250305,095000,1752366,235,235,235,235,0
+20250305,094900,1752366,235,235,235,235,1
+20250305,094800,1752131,236,236,236,236,15
+20250305,094700,1748591,236,236,236,235,3
+20250305,094600,1747884,235,236,236,235,7
+20250305,094500,1746233,236,236,236,236,12
+20250305,094400,1743401,238,238,238,238,0
+20250305,094300,1743401,238,238,238,238,0
+20250305,094200,1743401,238,238,238,238,0
+20250305,094100,1743401,238,238,238,238,0
+20250305,094000,1743401,238,238,238,238,0
+20250305,093900,1743401,238,238,238,238,0
+20250305,093800,1743401,238,238,238,238,0
+20250305,093700,1743401,238,238,238,238,0
+20250305,093600,1743401,238,238,238,238,0
+20250305,093500,1743401,238,238,238,238,0
+20250305,093400,1743401,238,238,238,238,0
+20250305,093300,1743401,238,238,238,238,0
+20250305,093200,1743401,238,238,238,238,0
+20250305,093100,1743401,238,238,238,238,0
+20250305,093000,1743401,238,238,238,238,0
+20250305,092900,1743401,238,238,238,238,0
+20250305,092800,1743401,238,238,238,238,0
+20250305,092700,1743401,238,238,238,238,0
+20250305,092600,1743401,238,238,238,238,0
+20250305,092500,1743401,238,238,238,238,0
+20250305,092400,1743401,238,238,238,238,0
+20250305,092300,1743401,238,237,238,237,95
+20250305,092200,1720885,237,237,237,237,5
+20250305,092100,1719700,234,234,234,234,0
+20250305,092000,1719700,234,234,234,234,2196
+20250305,091900,1205836,238,238,238,238,0
+20250305,091800,1205836,238,238,238,238,0
+20250305,091700,1205836,238,238,238,238,0
+20250305,091600,1205836,238,238,238,238,0
+20250305,091500,1205836,238,238,238,238,0
+20250305,091400,1205836,238,238,238,238,0
+20250305,091300,1205836,238,238,238,238,0
+20250305,091200,1205836,238,238,238,238,0
+20250305,091100,1205836,238,238,238,238,0
+20250305,091000,1205836,238,238,238,238,0
+20250305,090900,1205836,238,238,238,238,0
+20250305,090800,1205836,238,238,238,238,0
+20250305,090700,1205836,238,238,238,238,0
+20250305,090600,1205836,238,238,238,238,0
+20250305,090500,1205836,238,238,238,238,0
+20250305,090400,1205836,238,238,238,238,0
+20250305,090300,1205836,238,238,238,238,1
+20250305,090200,1205598,235,235,240,235,236
+20250305,090100,1149890,240,238,240,238,11
+20250305,090000,1147270,235,235,235,235,4882

021880/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250228,0,152184408,0,36676442328,0.00
 20250227,0,152184408,0,36219889104,0.00
 20250226,0,152184408,0,36067704696,0.00
 20250225,0,152184408,0,36828626736,0.00