Update 2025-03-21 3597 candle_min

031820/min/candle-20250321.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250321,191600,91661805,596,596,596,596,1739
+20250321,191500,91661805,596,596,596,596,0
+20250321,191400,91661805,596,596,596,596,0
+20250321,191300,91661805,596,596,596,596,0
+20250321,191200,91661805,596,596,596,596,0
+20250321,191100,91661805,596,596,596,596,0
+20250321,191000,91661805,596,596,596,596,0
+20250321,190900,91661805,596,596,596,596,0
+20250321,190800,91661805,596,596,596,596,0
+20250321,190700,91661805,596,596,596,596,0
+20250321,190600,91661805,596,596,596,596,0
+20250321,190500,91661805,596,596,596,596,0
+20250321,190400,91661805,596,596,596,596,0
+20250321,190300,91661805,596,596,596,596,0
+20250321,190200,91661805,596,596,596,596,0
+20250321,190100,91661805,596,596,596,596,0
+20250321,190000,91661805,596,596,596,596,0
+20250321,185900,91661805,596,596,596,596,0
+20250321,185800,91661805,596,596,596,596,0
+20250321,185700,91661805,596,596,596,596,0
+20250321,185600,91661805,596,596,596,596,0
+20250321,185500,91661805,596,596,596,596,0
+20250321,185400,91661805,596,596,596,596,0
+20250321,185300,91661805,596,596,596,596,0
+20250321,185200,91661805,596,596,596,596,0
+20250321,185100,91661805,596,596,596,596,0
+20250321,185000,91661805,596,596,596,596,0
+20250321,184900,91661805,596,596,596,596,0
+20250321,184800,91661805,596,596,596,596,0
+20250321,184700,91661805,596,596,596,596,0
+20250321,184600,91661805,596,596,596,596,1739
+20250321,184500,91661805,596,596,596,596,0
+20250321,184400,91661805,596,596,596,596,0
+20250321,184300,91661805,596,596,596,596,0
+20250321,184200,91661805,596,596,596,596,0
+20250321,184100,91661805,596,596,596,596,0
+20250321,184000,91661805,596,596,596,596,0
+20250321,183900,91661805,596,596,596,596,0
+20250321,183800,91661805,596,596,596,596,0
+20250321,183700,91661805,596,596,596,596,0
+20250321,183600,91661805,596,596,596,596,0
+20250321,183500,91661805,596,596,596,596,0
+20250321,183400,91661805,596,596,596,596,0
+20250321,183300,91661805,596,596,596,596,0
+20250321,183200,91661805,596,596,596,596,0
+20250321,183100,91661805,596,596,596,596,0
+20250321,183000,91661805,596,596,596,596,0
+20250321,182900,91661805,596,596,596,596,0
+20250321,182800,91661805,596,596,596,596,0
+20250321,182700,91661805,596,596,596,596,0
+20250321,182600,91661805,596,596,596,596,0
+20250321,182500,91661805,596,596,596,596,0
+20250321,182400,91661805,596,596,596,596,0
+20250321,182300,91661805,596,596,596,596,0
+20250321,182200,91661805,596,596,596,596,0
+20250321,182100,91661805,596,596,596,596,0
+20250321,182000,91661805,596,596,596,596,0
+20250321,181900,91661805,596,596,596,596,0
+20250321,181800,91661805,596,596,596,596,0
+20250321,181700,91661805,596,596,596,596,0
+20250321,181600,91661805,596,596,596,596,1739
+20250321,181500,91661805,596,596,596,596,0
+20250321,181400,91661805,596,596,596,596,0
+20250321,181300,91661805,596,596,596,596,0
+20250321,181200,91661805,596,596,596,596,0
+20250321,181100,91661805,596,596,596,596,0
+20250321,181000,91661805,596,596,596,596,0
+20250321,180900,91661805,596,596,596,596,0
+20250321,180800,91661805,596,596,596,596,0
+20250321,180700,91661805,596,596,596,596,0
+20250321,180600,91661805,596,596,596,596,0
+20250321,180500,91661805,596,596,596,596,0
+20250321,180400,91661805,596,596,596,596,0
+20250321,180300,91661805,596,596,596,596,0
+20250321,180200,91661805,596,596,596,596,0
+20250321,180100,91661805,596,596,596,596,0
+20250321,180000,91661805,596,596,596,596,0
+20250321,175900,91661805,596,596,596,596,0
+20250321,175800,91661805,596,596,596,596,0
+20250321,175700,91661805,596,596,596,596,0
+20250321,175600,91661805,596,596,596,596,0
+20250321,175500,91661805,596,596,596,596,0
+20250321,175400,91661805,596,596,596,596,0
+20250321,175300,91661805,596,596,596,596,0
+20250321,175200,91661805,596,596,596,596,0
+20250321,175100,91661805,596,596,596,596,0
+20250321,175000,91661805,596,596,596,596,0
+20250321,174900,91661805,596,596,596,596,0
+20250321,174800,91661805,596,596,596,596,0
+20250321,174700,91661805,596,596,596,596,0
+20250321,174600,91661805,596,596,596,596,1739
+20250321,174500,91661805,596,596,596,596,0
+20250321,174400,91661805,596,596,596,596,0
+20250321,174300,91661805,596,596,596,596,0
+20250321,174200,91661805,596,596,596,596,0
+20250321,174100,91661805,596,596,596,596,0
+20250321,174000,91661805,596,596,596,596,0
+20250321,173900,91661805,596,596,596,596,0
+20250321,173800,91661805,596,596,596,596,0
+20250321,173700,91661805,596,596,596,596,0
+20250321,173600,91661805,596,596,596,596,0
+20250321,173500,91661805,596,596,596,596,0
+20250321,173400,91661805,596,596,596,596,0
+20250321,173300,91661805,596,596,596,596,0
+20250321,173200,91661805,596,596,596,596,0
+20250321,173100,91661805,596,596,596,596,0
+20250321,173000,91661805,596,596,596,596,0
+20250321,172900,91661805,596,596,596,596,0
+20250321,172800,91661805,596,596,596,596,0
+20250321,172700,91661805,596,596,596,596,0
+20250321,172600,91661805,596,596,596,596,0
+20250321,172500,91661805,596,596,596,596,0
+20250321,172400,91661805,596,596,596,596,0
+20250321,172300,91661805,596,596,596,596,0
+20250321,172200,91661805,596,596,596,596,0
+20250321,172100,91661805,596,596,596,596,0
+20250321,172000,91661805,596,596,596,596,0
+20250321,171900,91661805,596,596,596,596,0
+20250321,171800,91661805,596,596,596,596,0
+20250321,171700,91661805,596,596,596,596,0
+20250321,171600,91661805,596,596,596,596,1739
+20250321,171500,91661805,596,596,596,596,0
+20250321,171400,91661805,596,596,596,596,0
+20250321,171300,91661805,596,596,596,596,0
+20250321,171200,91661805,596,596,596,596,0
+20250321,171100,91661805,596,596,596,596,0
+20250321,171000,91661805,596,596,596,596,0
+20250321,170900,91661805,596,596,596,596,0
+20250321,170800,91661805,596,596,596,596,0
+20250321,170700,91661805,596,596,596,596,0
+20250321,170600,91661805,596,596,596,596,0
+20250321,170500,91661805,596,596,596,596,0
+20250321,170400,91661805,596,596,596,596,0
+20250321,170300,91661805,596,596,596,596,0
+20250321,170200,91661805,596,596,596,596,0
+20250321,170100,91661805,596,596,596,596,0
+20250321,170000,91661805,596,596,596,596,0
+20250321,165900,91661805,596,596,596,596,0
+20250321,165800,91661805,596,596,596,596,0
+20250321,165700,91661805,596,596,596,596,0
+20250321,165600,91661805,596,596,596,596,0
+20250321,165500,91661805,596,596,596,596,0
+20250321,165400,91661805,596,596,596,596,0
+20250321,165300,91661805,596,596,596,596,0
+20250321,165200,91661805,596,596,596,596,0
+20250321,165100,91661805,596,596,596,596,0
+20250321,165000,91661805,596,596,596,596,0
+20250321,164900,91661805,596,596,596,596,0
+20250321,164800,91661805,596,596,596,596,0
+20250321,164700,91661805,596,596,596,596,0
+20250321,164600,91661805,596,596,596,596,1739
+20250321,164500,91661805,596,596,596,596,0
+20250321,164400,91661805,596,596,596,596,0
+20250321,164300,91661805,596,596,596,596,0
+20250321,164200,91661805,596,596,596,596,0
+20250321,164100,91661805,596,596,596,596,0
+20250321,164000,91661805,596,596,596,596,0
+20250321,163900,91661805,596,596,596,596,0
+20250321,163800,91661805,596,596,596,596,0
+20250321,163700,91661805,596,596,596,596,0
+20250321,163600,91661805,596,596,596,596,0
+20250321,163500,91661805,596,596,596,596,0
+20250321,163400,91661805,596,596,596,596,0
+20250321,163300,91661805,596,596,596,596,0
+20250321,163200,91661805,596,596,596,596,0
+20250321,163100,91661805,596,596,596,596,0
+20250321,163000,91661805,596,596,596,596,0
+20250321,162900,91661805,596,596,596,596,0
+20250321,162800,91661805,596,596,596,596,0
+20250321,162700,91661805,596,596,596,596,0
+20250321,162600,91661805,596,596,596,596,0
+20250321,162500,91661805,596,596,596,596,0
+20250321,162400,91661805,596,596,596,596,0
+20250321,162300,91661805,596,596,596,596,0
+20250321,162200,91661805,596,596,596,596,0
+20250321,162100,91661805,596,596,596,596,0
+20250321,162000,91661805,596,596,596,596,0
+20250321,161900,91661805,596,596,596,596,0
+20250321,161800,91661805,596,596,596,596,0
+20250321,161700,91661805,596,596,596,596,0
+20250321,161600,91661805,596,596,596,596,1739
+20250321,161500,91661805,596,596,596,596,0
+20250321,161400,91661805,596,596,596,596,0
+20250321,161300,91661805,596,596,596,596,0
+20250321,161200,91661805,596,596,596,596,0
+20250321,161100,91661805,596,596,596,596,0
+20250321,161000,91661805,596,596,596,596,0
+20250321,160900,91661805,596,596,596,596,0
+20250321,160800,91661805,596,596,596,596,0
+20250321,160700,91661805,596,596,596,596,0
+20250321,160600,91661805,596,596,596,596,0
+20250321,160500,91661805,596,596,596,596,0
+20250321,160400,91661805,596,596,596,596,0
+20250321,160300,91661805,596,596,596,596,0
+20250321,160200,91661805,596,596,596,596,0
+20250321,160100,91661805,596,596,596,596,0
+20250321,160000,91661805,596,596,596,596,0
+20250321,155900,91661805,596,596,596,596,0
+20250321,155800,91661805,596,596,596,596,0
+20250321,155700,91661805,596,596,596,596,0
+20250321,155600,91661805,596,596,596,596,0
+20250321,155500,91661805,596,596,596,596,0
+20250321,155400,91661805,596,596,596,596,0
+20250321,155300,91661805,596,596,596,596,0
+20250321,155200,91661805,596,596,596,596,0
+20250321,155100,91661805,596,596,596,596,0
+20250321,155000,91661805,596,596,596,596,0
+20250321,154900,91661805,596,596,596,596,0
+20250321,154800,91661805,596,596,596,596,0
+20250321,154700,91661805,596,596,596,596,0
+20250321,154600,91661805,596,596,596,596,1739
+20250321,154500,91661805,596,596,596,596,0
+20250321,154400,91661805,596,596,596,596,0
+20250321,154300,91661805,596,596,596,596,0
+20250321,154200,91661805,596,596,596,596,0
+20250321,154100,91661805,596,596,596,596,0
+20250321,154000,91661805,596,596,596,596,0
+20250321,153900,91661805,596,596,596,596,0
+20250321,153800,91661805,596,596,596,596,0
+20250321,153700,91661805,596,596,596,596,0
+20250321,153600,91661805,596,596,596,596,0
+20250321,153500,91661805,596,596,596,596,0
+20250321,153400,91661805,596,596,596,596,0
+20250321,153300,91661805,596,596,596,596,0
+20250321,153200,91661805,596,596,596,596,0
+20250321,153100,91661805,596,596,596,596,0
+20250321,153000,91661805,596,596,596,596,1739
+20250321,152900,90625361,595,595,595,595,0
+20250321,152800,90625361,595,595,595,595,0
+20250321,152700,90625361,595,595,595,595,0
+20250321,152600,90625361,595,595,595,595,0
+20250321,152500,90625361,595,595,595,595,0
+20250321,152400,90625361,595,595,595,595,0
+20250321,152300,90625361,595,595,595,595,0
+20250321,152200,90625361,595,595,595,595,0
+20250321,152100,90625361,595,595,595,595,0
+20250321,152000,90625361,595,595,595,595,0
+20250321,151900,90625361,595,595,595,595,0
+20250321,151800,90625361,595,595,595,595,14
+20250321,151700,90617031,595,595,595,595,1229
+20250321,151600,89885776,596,596,596,596,0
+20250321,151500,89885776,596,596,596,596,0
+20250321,151400,89885776,596,596,596,596,0
+20250321,151300,89885776,596,596,596,596,0
+20250321,151200,89885776,596,596,596,596,0
+20250321,151100,89885776,596,596,596,596,0
+20250321,151000,89885776,596,596,596,596,10
+20250321,150900,89879816,596,596,596,596,0
+20250321,150800,89879816,596,596,596,596,0
+20250321,150700,89879816,596,596,596,596,292
+20250321,150600,89705784,595,595,595,595,0
+20250321,150500,89705784,595,595,595,595,0
+20250321,150400,89705784,595,595,595,595,0
+20250321,150300,89705784,595,595,595,595,0
+20250321,150200,89705784,595,596,596,595,23
+20250321,150100,89692089,595,595,595,595,1
+20250321,150000,89691494,596,596,596,596,0
+20250321,145900,89691494,596,596,596,596,0
+20250321,145800,89691494,596,596,596,596,20
+20250321,145700,89679574,596,596,596,596,15
+20250321,145600,89670634,596,596,596,596,1
+20250321,145500,89670038,595,595,595,595,0
+20250321,145400,89670038,595,595,595,595,0
+20250321,145300,89670038,595,596,596,595,140
+20250321,145200,89586629,595,595,595,595,0
+20250321,145100,89586629,595,597,597,595,10000
+20250321,145000,83635609,599,599,599,599,0
+20250321,144900,83635609,599,599,599,599,0
+20250321,144800,83635609,599,599,599,599,0
+20250321,144700,83635609,599,599,599,599,0
+20250321,144600,83635609,599,599,599,599,0
+20250321,144500,83635609,599,599,599,599,0
+20250321,144400,83635609,599,599,599,599,0
+20250321,144300,83635609,599,599,599,599,0
+20250321,144200,83635609,599,599,599,599,0
+20250321,144100,83635609,599,599,599,599,20
+20250321,144000,83623629,599,599,599,599,0
+20250321,143900,83623629,599,599,599,599,0
+20250321,143800,83623629,599,599,599,599,2
+20250321,143700,83622431,599,599,599,599,0
+20250321,143600,83622431,599,598,599,598,1352
+20250321,143500,82813930,598,598,598,598,0
+20250321,143400,82813930,598,598,598,598,0
+20250321,143300,82813930,598,598,598,598,0
+20250321,143200,82813930,598,598,598,598,0
+20250321,143100,82813930,598,598,598,598,0
+20250321,143000,82813930,598,598,598,598,0
+20250321,142900,82813930,598,598,598,598,0
+20250321,142800,82813930,598,598,598,598,0
+20250321,142700,82813930,598,598,598,598,0
+20250321,142600,82813930,598,598,598,598,0
+20250321,142500,82813930,598,598,598,598,0
+20250321,142400,82813930,598,598,598,598,0
+20250321,142300,82813930,598,598,598,598,0
+20250321,142200,82813930,598,598,598,598,0
+20250321,142100,82813930,598,598,598,598,0
+20250321,142000,82813930,598,598,598,598,0
+20250321,141900,82813930,598,598,598,598,0
+20250321,141800,82813930,598,598,598,598,0
+20250321,141700,82813930,598,598,598,598,0
+20250321,141600,82813930,598,598,598,598,0
+20250321,141500,82813930,598,598,598,598,0
+20250321,141400,82813930,598,598,598,598,0
+20250321,141300,82813930,598,598,598,598,0
+20250321,141200,82813930,598,598,598,598,0
+20250321,141100,82813930,598,598,598,598,0
+20250321,141000,82813930,598,598,598,598,1
+20250321,140900,82813332,597,597,597,597,0
+20250321,140800,82813332,597,597,597,597,0
+20250321,140700,82813332,597,597,597,597,0
+20250321,140600,82813332,597,597,597,597,0
+20250321,140500,82813332,597,597,597,597,0
+20250321,140400,82813332,597,597,597,597,0
+20250321,140300,82813332,597,597,597,597,0
+20250321,140200,82813332,597,597,597,597,0
+20250321,140100,82813332,597,597,597,597,8
+20250321,140000,82808556,597,597,597,597,333
+20250321,135900,82609755,598,598,598,598,0
+20250321,135800,82609755,598,598,598,598,20
+20250321,135700,82597795,598,598,598,598,32
+20250321,135600,82578659,598,598,598,598,0
+20250321,135500,82578659,598,598,598,598,200
+20250321,135400,82459059,598,598,598,598,0
+20250321,135300,82459059,598,598,598,598,0
+20250321,135200,82459059,598,598,598,598,0
+20250321,135100,82459059,598,598,598,598,0
+20250321,135000,82459059,598,598,598,598,0
+20250321,134900,82459059,598,598,598,598,0
+20250321,134800,82459059,598,598,598,598,2
+20250321,134700,82457863,600,600,600,600,0
+20250321,134600,82457863,600,600,600,600,0
+20250321,134500,82457863,600,600,600,600,0
+20250321,134400,82457863,600,600,600,600,0
+20250321,134300,82457863,600,600,600,600,100
+20250321,134200,82397863,600,600,600,600,0
+20250321,134100,82397863,600,600,600,600,0
+20250321,134000,82397863,600,600,600,600,0
+20250321,133900,82397863,600,600,600,600,0
+20250321,133800,82397863,600,600,600,600,0
+20250321,133700,82397863,600,600,600,600,1
+20250321,133600,82397263,598,598,598,598,0
+20250321,133500,82397263,598,598,598,598,2
+20250321,133400,82396067,600,600,600,600,0
+20250321,133300,82396067,600,600,600,600,0
+20250321,133200,82396067,600,600,600,600,800
+20250321,133100,81916067,600,600,600,600,17
+20250321,133000,81905867,599,599,599,599,0
+20250321,132900,81905867,599,599,599,599,0
+20250321,132800,81905867,599,599,599,599,0
+20250321,132700,81905867,599,602,602,599,189
+20250321,132600,81792527,602,602,602,602,0
+20250321,132500,81792527,602,602,602,602,1
+20250321,132400,81791925,601,601,601,601,0
+20250321,132300,81791925,601,601,601,601,100
+20250321,132200,81731825,601,601,601,601,1
+20250321,132100,81731224,602,602,602,602,0
+20250321,132000,81731224,602,602,602,602,0
+20250321,131900,81731224,602,602,602,602,1
+20250321,131800,81730622,600,600,600,600,0
+20250321,131700,81730622,600,600,600,600,2026
+20250321,131600,80515022,600,600,600,600,0
+20250321,131500,80515022,600,600,600,600,0
+20250321,131400,80515022,600,600,600,600,2
+20250321,131300,80513822,600,600,600,600,0
+20250321,131200,80513822,600,600,600,600,248
+20250321,131100,80365022,600,600,600,600,0
+20250321,131000,80365022,600,600,600,600,0
+20250321,130900,80365022,600,599,600,599,761
+20250321,130800,79908522,600,600,600,600,100
+20250321,130700,79848522,600,605,605,600,247
+20250321,130600,79700087,600,600,600,600,0
+20250321,130500,79700087,600,600,600,600,0
+20250321,130400,79700087,600,600,600,600,0
+20250321,130300,79700087,600,595,605,595,20062
+20250321,130200,67630033,595,595,595,595,0
+20250321,130100,67630033,595,595,595,595,0
+20250321,130000,67630033,595,595,595,595,1
+20250321,125900,67629438,594,594,594,594,17
+20250321,125800,67619340,594,594,594,594,20
+20250321,125700,67607460,594,594,594,594,0
+20250321,125600,67607460,594,594,594,594,0
+20250321,125500,67607460,594,594,594,594,201
+20250321,125400,67488066,595,595,595,595,49
+20250321,125300,67458911,595,595,595,595,50
+20250321,125200,67429161,595,595,595,595,0
+20250321,125100,67429161,595,595,595,595,0
+20250321,125000,67429161,595,595,595,595,6
+20250321,124900,67425591,595,595,595,595,0
+20250321,124800,67425591,595,595,595,595,0
+20250321,124700,67425591,595,595,595,595,0
+20250321,124600,67425591,595,595,595,595,0
+20250321,124500,67425591,595,595,595,595,36
+20250321,124400,67404171,594,594,594,594,1
+20250321,124300,67403577,595,595,595,595,0
+20250321,124200,67403577,595,595,595,595,0
+20250321,124100,67403577,595,595,595,595,0
+20250321,124000,67403577,595,595,595,595,20
+20250321,123900,67391677,595,595,595,595,40
+20250321,123800,67367877,598,598,598,598,2
+20250321,123700,67366681,598,598,598,598,0
+20250321,123600,67366681,598,598,598,598,0
+20250321,123500,67366681,598,598,598,598,0
+20250321,123400,67366681,598,595,598,595,201
+20250321,123300,67247083,596,596,596,596,0
+20250321,123200,67247083,596,597,597,596,120
+20250321,123100,67175543,600,600,600,600,0
+20250321,123000,67175543,600,600,600,600,0
+20250321,122900,67175543,600,600,600,600,0
+20250321,122800,67175543,600,600,600,600,0
+20250321,122700,67175543,600,600,600,600,0
+20250321,122600,67175543,600,600,600,600,0
+20250321,122500,67175543,600,600,600,600,0
+20250321,122400,67175543,600,600,600,600,0
+20250321,122300,67175543,600,600,600,600,0
+20250321,122200,67175543,600,600,600,600,0
+20250321,122100,67175543,600,600,600,600,0
+20250321,122000,67175543,600,600,600,600,0
+20250321,121900,67175543,600,600,600,600,0
+20250321,121800,67175543,600,600,600,600,0
+20250321,121700,67175543,600,596,600,596,11
+20250321,121600,67168983,600,600,600,600,0
+20250321,121500,67168983,600,593,601,593,8093
+20250321,121400,62331560,593,593,593,593,0
+20250321,121300,62331560,593,592,593,592,60
+20250321,121200,62295990,593,592,593,592,31
+20250321,121100,62277637,592,593,593,592,17
+20250321,121000,62267561,593,593,593,593,0
+20250321,120900,62267561,593,593,593,593,0
+20250321,120800,62267561,593,593,593,593,19
+20250321,120700,62256294,591,591,591,591,0
+20250321,120600,62256294,591,591,591,591,0
+20250321,120500,62256294,591,591,591,591,0
+20250321,120400,62256294,591,591,591,591,1213
+20250321,120300,61539411,591,591,591,591,0
+20250321,120200,61539411,591,591,591,591,1
+20250321,120100,61538820,595,595,595,595,0
+20250321,120000,61538820,595,595,595,595,0
+20250321,115900,61538820,595,595,595,595,0
+20250321,115800,61538820,595,594,595,594,2000
+20250321,115700,60349020,593,593,593,593,100
+20250321,115600,60289720,593,593,593,593,504
+20250321,115500,59990848,593,593,593,593,0
+20250321,115400,59990848,593,593,593,593,0
+20250321,115300,59990848,593,593,593,593,0
+20250321,115200,59990848,593,593,593,593,0
+20250321,115100,59990848,593,593,593,593,18
+20250321,115000,59980174,592,592,592,592,0
+20250321,114900,59980174,592,592,592,592,0
+20250321,114800,59980174,592,592,592,592,0
+20250321,114700,59980174,592,591,592,590,304
+20250321,114600,59800522,592,592,592,592,177
+20250321,114500,59695738,592,592,592,592,0
+20250321,114400,59695738,592,592,592,592,0
+20250321,114300,59695738,592,592,592,592,114
+20250321,114200,59628250,592,592,592,592,6
+20250321,114100,59624698,592,592,592,592,0
+20250321,114000,59624698,592,589,592,589,289
+20250321,113900,59454177,589,592,592,589,600
+20250321,113800,59100177,591,591,591,591,0
+20250321,113700,59100177,591,591,591,591,48
+20250321,113600,59071809,588,591,591,588,6000
+20250321,113500,55533281,593,593,593,593,10
+20250321,113400,55527351,590,595,595,590,20000
+20250321,113300,43708236,596,596,596,596,0
+20250321,113200,43708236,596,596,596,596,0
+20250321,113100,43708236,596,596,596,596,20
+20250321,113000,43696316,596,596,596,596,0
+20250321,112900,43696316,596,596,596,596,0
+20250321,112800,43696316,596,596,596,596,0
+20250321,112700,43696316,596,596,596,596,0
+20250321,112600,43696316,596,596,596,596,0
+20250321,112500,43696316,596,596,596,596,0
+20250321,112400,43696316,596,595,596,595,582
+20250321,112300,43349981,593,593,593,593,0
+20250321,112200,43349981,593,593,593,593,0
+20250321,112100,43349981,593,593,593,593,0
+20250321,112000,43349981,593,593,593,593,0
+20250321,111900,43349981,593,593,593,593,0
+20250321,111800,43349981,593,593,593,593,0
+20250321,111700,43349981,593,593,593,593,0
+20250321,111600,43349981,593,593,593,593,0
+20250321,111500,43349981,593,595,595,593,500
+20250321,111400,43053466,593,593,593,593,0
+20250321,111300,43053466,593,593,593,593,0
+20250321,111200,43053466,593,593,593,593,0
+20250321,111100,43053466,593,594,594,593,4534
+20250321,111000,40364654,594,594,594,594,200
+20250321,110900,40245854,595,595,595,595,0
+20250321,110800,40245854,595,596,596,594,4393
+20250321,110700,37632789,597,597,597,597,100
+20250321,110600,37573089,597,597,597,597,0
+20250321,110500,37573089,597,597,597,597,0
+20250321,110400,37573089,597,597,597,597,87
+20250321,110300,37521150,598,598,598,598,0
+20250321,110200,37521150,598,598,598,598,1
+20250321,110100,37520552,597,600,600,597,183
+20250321,110000,37411141,600,600,600,600,0
+20250321,105900,37411141,600,600,600,600,0
+20250321,105800,37411141,600,600,600,600,1
+20250321,105700,37410541,599,599,599,599,0
+20250321,105600,37410541,599,599,599,599,0
+20250321,105500,37410541,599,599,599,599,0
+20250321,105400,37410541,599,599,599,599,168
+20250321,105300,37309909,600,600,600,600,10
+20250321,105200,37303909,599,599,599,599,0
+20250321,105100,37303909,599,600,600,599,20
+20250321,105000,37291919,600,600,600,600,2
+20250321,104900,37290719,598,598,598,598,0
+20250321,104800,37290719,598,598,598,598,9
+20250321,104700,37285337,598,598,598,598,0
+20250321,104600,37285337,598,598,598,598,1
+20250321,104500,37284739,598,598,598,598,0
+20250321,104400,37284739,598,598,598,598,90
+20250321,104300,37230919,601,601,601,601,0
+20250321,104200,37230919,601,601,601,601,10
+20250321,104100,37224909,601,601,601,601,20
+20250321,104000,37212889,602,602,602,602,0
+20250321,103900,37212889,602,597,602,597,3600
+20250321,103800,35051540,597,597,597,595,1628
+20250321,103700,34082250,598,598,598,598,100
+20250321,103600,34022450,598,599,599,598,102
+20250321,103500,33961453,599,599,599,599,61
+20250321,103400,33924914,599,599,599,599,0
+20250321,103300,33924914,599,596,604,596,10296
+20250321,103200,27748464,594,594,594,594,0
+20250321,103100,27748464,594,594,594,594,0
+20250321,103000,27748464,594,594,594,594,16
+20250321,102900,27738960,595,595,595,595,0
+20250321,102800,27738960,595,595,595,595,1
+20250321,102700,27738365,596,596,596,596,0
+20250321,102600,27738365,596,596,596,596,0
+20250321,102500,27738365,596,596,596,596,0
+20250321,102400,27738365,596,596,596,596,0
+20250321,102300,27738365,596,596,596,596,0
+20250321,102200,27738365,596,596,596,596,0
+20250321,102100,27738365,596,596,596,596,0
+20250321,102000,27738365,596,596,596,596,0
+20250321,101900,27738365,596,596,596,596,0
+20250321,101800,27738365,596,596,596,594,2017
+20250321,101700,26540207,596,596,596,596,0
+20250321,101600,26540207,596,596,596,596,0
+20250321,101500,26540207,596,596,596,596,0
+20250321,101400,26540207,596,596,596,596,71
+20250321,101300,26497891,596,596,596,596,2
+20250321,101200,26496699,596,596,596,596,109
+20250321,101100,26431735,596,596,596,596,1
+20250321,101000,26431139,594,596,596,594,3
+20250321,100900,26429355,596,596,596,596,1
+20250321,100800,26428759,596,596,596,596,2
+20250321,100700,26427567,594,594,594,594,569
+20250321,100600,26089581,593,594,594,593,442
+20250321,100500,25827044,595,595,595,595,168
+20250321,100400,25727084,598,598,598,598,0
+20250321,100300,25727084,598,598,598,598,0
+20250321,100200,25727084,598,598,598,598,0
+20250321,100100,25727084,598,598,598,598,0
+20250321,100000,25727084,598,598,598,598,0
+20250321,095900,25727084,598,598,598,598,0
+20250321,095800,25727084,598,598,598,598,0
+20250321,095700,25727084,598,598,598,598,0
+20250321,095600,25727084,598,598,598,598,1
+20250321,095500,25726486,595,597,597,595,1924
+20250321,095400,24577922,597,597,597,597,0
+20250321,095300,24577922,597,597,597,597,1
+20250321,095200,24577325,595,595,595,595,1000
+20250321,095100,23982325,598,596,598,596,199
+20250321,095000,23863719,598,598,598,598,0
+20250321,094900,23863719,598,598,598,598,1
+20250321,094800,23863121,596,596,596,596,6
+20250321,094700,23859545,596,596,596,596,1027
+20250321,094600,23247453,598,598,598,598,0
+20250321,094500,23247453,598,598,598,598,0
+20250321,094400,23247453,598,598,598,598,4
+20250321,094300,23245061,598,598,598,598,200
+20250321,094200,23125461,598,598,598,596,2011
+20250321,094100,21924883,598,597,598,596,722
+20250321,094000,21494347,597,596,597,596,1300
+20250321,093900,20718547,596,597,597,596,2301
+20250321,093800,19345050,596,596,596,596,99
+20250321,093700,19286046,596,595,596,595,1694
+20250321,093600,18277416,595,595,595,595,0
+20250321,093500,18277416,595,595,595,595,0
+20250321,093400,18277416,595,595,595,595,6
+20250321,093300,18273846,595,594,595,594,402
+20250321,093200,18034857,594,594,594,591,106
+20250321,093100,17971899,594,594,594,594,203
+20250321,093000,17851317,595,593,595,593,2116
+20250321,092900,16594097,593,593,593,593,80
+20250321,092800,16546657,590,591,591,590,562
+20250321,092700,16215052,591,591,591,591,70
+20250321,092600,16173682,590,594,594,590,2544
+20250321,092500,14671083,594,594,595,592,416
+20250321,092400,14424396,592,595,595,592,304
+20250321,092300,14244416,595,594,595,594,244
+20250321,092200,14099280,592,596,596,592,658
+20250321,092100,13709013,596,595,596,595,868
+20250321,092000,13191735,596,596,596,596,1
+20250321,091900,13191139,593,593,596,593,221
+20250321,091800,13060083,597,597,599,594,1201
+20250321,091700,12342039,598,595,598,595,1000
+20250321,091600,11746124,595,595,595,595,0
+20250321,091500,11746124,595,595,595,595,1
+20250321,091400,11745529,591,593,593,591,4000
+20250321,091300,9379929,595,595,595,595,2349
+20250321,091200,7982274,595,595,595,595,0
+20250321,091100,7982274,595,595,595,595,4
+20250321,091000,7979894,595,592,595,591,5112
+20250321,090900,4956266,593,596,596,593,3431
+20250321,090800,2918016,598,598,598,598,0
+20250321,090700,2918016,598,598,598,598,1
+20250321,090600,2917418,596,596,596,596,0
+20250321,090500,2917418,596,596,596,596,262
+20250321,090400,2761266,599,599,599,599,0
+20250321,090300,2761266,599,596,599,596,311
+20250321,090200,2575877,596,599,599,596,405
+20250321,090100,2333297,599,599,599,599,600
+20250321,090000,1973897,601,595,601,595,3304

031820/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250319,0,121051466,0,73720342794,0.00
 20250318,0,121051466,0,73720342794,0.00
 20250317,0,121051466,0,72994033998,0.00
 20250314,0,121051466,0,72872982532,0.00