Update 2025-03-18 3772 candle_min

019490/min/candle-20250318.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250318,190700,895262513,708,708,708,708,13596
+20250318,190600,895262513,708,708,708,708,0
+20250318,190500,895262513,708,708,708,708,0
+20250318,190400,895262513,708,708,708,708,0
+20250318,190300,895262513,708,708,708,708,0
+20250318,190200,895262513,708,708,708,708,0
+20250318,190100,895262513,708,708,708,708,0
+20250318,190000,895262513,708,708,708,708,0
+20250318,185900,895262513,708,708,708,708,0
+20250318,185800,895262513,708,708,708,708,0
+20250318,185700,895262513,708,708,708,708,0
+20250318,185600,895262513,708,708,708,708,0
+20250318,185500,895262513,708,708,708,708,0
+20250318,185400,895262513,708,708,708,708,0
+20250318,185300,895262513,708,708,708,708,0
+20250318,185200,895262513,708,708,708,708,0
+20250318,185100,895262513,708,708,708,708,0
+20250318,185000,895262513,708,708,708,708,0
+20250318,184900,895262513,708,708,708,708,0
+20250318,184800,895262513,708,708,708,708,0
+20250318,184700,895262513,708,708,708,708,0
+20250318,184600,895262513,708,708,708,708,0
+20250318,184500,895262513,708,708,708,708,0
+20250318,184400,895262513,708,708,708,708,0
+20250318,184300,895262513,708,708,708,708,0
+20250318,184200,895262513,708,708,708,708,0
+20250318,184100,895262513,708,708,708,708,0
+20250318,184000,895262513,708,708,708,708,0
+20250318,183900,895262513,708,708,708,708,0
+20250318,183800,895262513,708,708,708,708,0
+20250318,183700,895262513,708,708,708,708,13596
+20250318,183600,895262513,708,708,708,708,0
+20250318,183500,895262513,708,708,708,708,0
+20250318,183400,895262513,708,708,708,708,0
+20250318,183300,895262513,708,708,708,708,0
+20250318,183200,895262513,708,708,708,708,0
+20250318,183100,895262513,708,708,708,708,0
+20250318,183000,895262513,708,708,708,708,0
+20250318,182900,895262513,708,708,708,708,0
+20250318,182800,895262513,708,708,708,708,0
+20250318,182700,895262513,708,708,708,708,0
+20250318,182600,895262513,708,708,708,708,0
+20250318,182500,895262513,708,708,708,708,0
+20250318,182400,895262513,708,708,708,708,0
+20250318,182300,895262513,708,708,708,708,0
+20250318,182200,895262513,708,708,708,708,0
+20250318,182100,895262513,708,708,708,708,0
+20250318,182000,895262513,708,708,708,708,0
+20250318,181900,895262513,708,708,708,708,0
+20250318,181800,895262513,708,708,708,708,0
+20250318,181700,895262513,708,708,708,708,0
+20250318,181600,895262513,708,708,708,708,0
+20250318,181500,895262513,708,708,708,708,0
+20250318,181400,895262513,708,708,708,708,0
+20250318,181300,895262513,708,708,708,708,0
+20250318,181200,895262513,708,708,708,708,0
+20250318,181100,895262513,708,708,708,708,0
+20250318,181000,895262513,708,708,708,708,0
+20250318,180900,895262513,708,708,708,708,0
+20250318,180800,895262513,708,708,708,708,0
+20250318,180700,895262513,708,708,708,708,13596
+20250318,180600,895262513,708,708,708,708,0
+20250318,180500,895262513,708,708,708,708,0
+20250318,180400,895262513,708,708,708,708,0
+20250318,180300,895262513,708,708,708,708,0
+20250318,180200,895262513,708,708,708,708,0
+20250318,180100,895262513,708,708,708,708,0
+20250318,180000,895262513,708,708,708,708,0
+20250318,175900,895262513,708,708,708,708,0
+20250318,175800,895262513,708,708,708,708,0
+20250318,175700,895262513,708,708,708,708,0
+20250318,175600,895262513,708,708,708,708,0
+20250318,175500,895262513,708,708,708,708,0
+20250318,175400,895262513,708,708,708,708,0
+20250318,175300,895262513,708,708,708,708,0
+20250318,175200,895262513,708,708,708,708,0
+20250318,175100,895262513,708,708,708,708,0
+20250318,175000,895262513,708,708,708,708,0
+20250318,174900,895262513,708,708,708,708,0
+20250318,174800,895262513,708,708,708,708,0
+20250318,174700,895262513,708,708,708,708,0
+20250318,174600,895262513,708,708,708,708,0
+20250318,174500,895262513,708,708,708,708,0
+20250318,174400,895262513,708,708,708,708,0
+20250318,174300,895262513,708,708,708,708,0
+20250318,174200,895262513,708,708,708,708,0
+20250318,174100,895262513,708,708,708,708,0
+20250318,174000,895262513,708,708,708,708,0
+20250318,173900,895262513,708,708,708,708,0
+20250318,173800,895262513,708,708,708,708,0
+20250318,173700,895262513,708,708,708,708,13596
+20250318,173600,895262513,708,708,708,708,0
+20250318,173500,895262513,708,708,708,708,0
+20250318,173400,895262513,708,708,708,708,0
+20250318,173300,895262513,708,708,708,708,0
+20250318,173200,895262513,708,708,708,708,0
+20250318,173100,895262513,708,708,708,708,0
+20250318,173000,895262513,708,708,708,708,0
+20250318,172900,895262513,708,708,708,708,0
+20250318,172800,895262513,708,708,708,708,0
+20250318,172700,895262513,708,708,708,708,0
+20250318,172600,895262513,708,708,708,708,0
+20250318,172500,895262513,708,708,708,708,0
+20250318,172400,895262513,708,708,708,708,0
+20250318,172300,895262513,708,708,708,708,0
+20250318,172200,895262513,708,708,708,708,0
+20250318,172100,895262513,708,708,708,708,0
+20250318,172000,895262513,708,708,708,708,0
+20250318,171900,895262513,708,708,708,708,0
+20250318,171800,895262513,708,708,708,708,0
+20250318,171700,895262513,708,708,708,708,0
+20250318,171600,895262513,708,708,708,708,0
+20250318,171500,895262513,708,708,708,708,0
+20250318,171400,895262513,708,708,708,708,0
+20250318,171300,895262513,708,708,708,708,0
+20250318,171200,895262513,708,708,708,708,0
+20250318,171100,895262513,708,708,708,708,0
+20250318,171000,895262513,708,708,708,708,0
+20250318,170900,895262513,708,708,708,708,0
+20250318,170800,895262513,708,708,708,708,0
+20250318,170700,895262513,708,708,708,708,13596
+20250318,170600,895262513,708,708,708,708,0
+20250318,170500,895262513,708,708,708,708,0
+20250318,170400,895262513,708,708,708,708,0
+20250318,170300,895262513,708,708,708,708,0
+20250318,170200,895262513,708,708,708,708,0
+20250318,170100,895262513,708,708,708,708,0
+20250318,170000,895262513,708,708,708,708,0
+20250318,165900,895262513,708,708,708,708,0
+20250318,165800,895262513,708,708,708,708,0
+20250318,165700,895262513,708,708,708,708,0
+20250318,165600,895262513,708,708,708,708,0
+20250318,165500,895262513,708,708,708,708,0
+20250318,165400,895262513,708,708,708,708,0
+20250318,165300,895262513,708,708,708,708,0
+20250318,165200,895262513,708,708,708,708,0
+20250318,165100,895262513,708,708,708,708,0
+20250318,165000,895262513,708,708,708,708,0
+20250318,164900,895262513,708,708,708,708,0
+20250318,164800,895262513,708,708,708,708,0
+20250318,164700,895262513,708,708,708,708,0
+20250318,164600,895262513,708,708,708,708,0
+20250318,164500,895262513,708,708,708,708,0
+20250318,164400,895262513,708,708,708,708,0
+20250318,164300,895262513,708,708,708,708,0
+20250318,164200,895262513,708,708,708,708,0
+20250318,164100,895262513,708,708,708,708,0
+20250318,164000,895262513,708,708,708,708,0
+20250318,163900,895262513,708,708,708,708,0
+20250318,163800,895262513,708,708,708,708,0
+20250318,163700,895262513,708,708,708,708,13596
+20250318,163600,895262513,708,708,708,708,0
+20250318,163500,895262513,708,708,708,708,0
+20250318,163400,895262513,708,708,708,708,0
+20250318,163300,895262513,708,708,708,708,0
+20250318,163200,895262513,708,708,708,708,0
+20250318,163100,895262513,708,708,708,708,0
+20250318,163000,895262513,708,708,708,708,0
+20250318,162900,895262513,708,708,708,708,0
+20250318,162800,895262513,708,708,708,708,0
+20250318,162700,895262513,708,708,708,708,0
+20250318,162600,895262513,708,708,708,708,0
+20250318,162500,895262513,708,708,708,708,0
+20250318,162400,895262513,708,708,708,708,0
+20250318,162300,895262513,708,708,708,708,0
+20250318,162200,895262513,708,708,708,708,0
+20250318,162100,895262513,708,708,708,708,0
+20250318,162000,895262513,708,708,708,708,0
+20250318,161900,895262513,708,708,708,708,0
+20250318,161800,895262513,708,708,708,708,0
+20250318,161700,895262513,708,708,708,708,0
+20250318,161600,895262513,708,708,708,708,0
+20250318,161500,895262513,708,708,708,708,0
+20250318,161400,895262513,708,708,708,708,0
+20250318,161300,895262513,708,708,708,708,0
+20250318,161200,895262513,708,708,708,708,0
+20250318,161100,895262513,708,708,708,708,0
+20250318,161000,895262513,708,708,708,708,0
+20250318,160900,895262513,708,708,708,708,0
+20250318,160800,895262513,708,708,708,708,0
+20250318,160700,895262513,708,708,708,708,13596
+20250318,160600,895262513,708,708,708,708,0
+20250318,160500,895262513,708,708,708,708,0
+20250318,160400,895262513,708,708,708,708,0
+20250318,160300,895262513,708,708,708,708,0
+20250318,160200,895262513,708,708,708,708,0
+20250318,160100,895262513,708,708,708,708,0
+20250318,160000,895262513,708,708,708,708,0
+20250318,155900,895262513,708,708,708,708,0
+20250318,155800,895262513,708,708,708,708,0
+20250318,155700,895262513,708,708,708,708,0
+20250318,155600,895262513,708,708,708,708,0
+20250318,155500,895262513,708,708,708,708,0
+20250318,155400,895262513,708,708,708,708,0
+20250318,155300,895262513,708,708,708,708,0
+20250318,155200,895262513,708,708,708,708,0
+20250318,155100,895262513,708,708,708,708,0
+20250318,155000,895262513,708,708,708,708,0
+20250318,154900,895262513,708,708,708,708,0
+20250318,154800,895262513,708,708,708,708,0
+20250318,154700,895262513,708,708,708,708,0
+20250318,154600,895262513,708,708,708,708,0
+20250318,154500,895262513,708,708,708,708,0
+20250318,154400,895262513,708,708,708,708,0
+20250318,154300,895262513,708,708,708,708,0
+20250318,154200,895262513,708,708,708,708,0
+20250318,154100,895262513,708,708,708,708,0
+20250318,154000,895262513,708,708,708,708,0
+20250318,153900,895262513,708,708,708,708,0
+20250318,153800,895262513,708,708,708,708,0
+20250318,153700,895262513,708,708,708,708,13596
+20250318,153600,895262513,708,708,708,708,0
+20250318,153500,895262513,708,708,708,708,0
+20250318,153400,895262513,708,708,708,708,0
+20250318,153300,895262513,708,708,708,708,0
+20250318,153200,895262513,708,708,708,708,0
+20250318,153100,895262513,708,708,708,708,0
+20250318,153000,895262513,708,708,708,708,13596
+20250318,152900,885636545,715,715,715,715,0
+20250318,152800,885636545,715,715,715,715,0
+20250318,152700,885636545,715,715,715,715,0
+20250318,152600,885636545,715,715,715,715,0
+20250318,152500,885636545,715,715,715,715,0
+20250318,152400,885636545,715,715,715,715,0
+20250318,152300,885636545,715,715,715,715,0
+20250318,152200,885636545,715,715,715,715,0
+20250318,152100,885636545,715,715,715,715,0
+20250318,152000,885636545,715,715,715,715,0
+20250318,151900,885636545,715,714,715,714,5346
+20250318,151800,881816314,710,718,718,709,30695
+20250318,151700,859999024,718,716,718,715,13385
+20250318,151600,850427117,718,715,718,715,4546
+20250318,151500,847174890,715,718,718,715,5924
+20250318,151400,842931030,718,719,719,718,9455
+20250318,151300,836142185,720,721,722,720,7629
+20250318,151200,830646391,722,720,722,720,502
+20250318,151100,830284947,720,720,720,720,2230
+20250318,151000,828679347,722,722,722,722,5
+20250318,150900,828675737,720,720,720,720,2801
+20250318,150800,826659017,719,721,721,719,22778
+20250318,150700,810268019,723,721,723,721,901
+20250318,150600,809618396,721,721,721,721,2000
+20250318,150500,808176396,725,725,725,725,1
+20250318,150400,808175671,724,724,724,724,178
+20250318,150300,808046799,724,725,725,720,6803
+20250318,150200,803142107,725,723,725,721,4503
+20250318,150100,799894007,725,723,725,723,10
+20250318,150000,799886767,722,722,722,722,1
+20250318,145900,799886045,725,725,725,725,3339
+20250318,145800,797465270,726,725,726,725,70
+20250318,145700,797414497,725,722,725,722,361
+20250318,145600,797153834,722,722,724,722,131
+20250318,145500,797059250,723,723,723,723,0
+20250318,145400,797059250,723,723,723,723,0
+20250318,145300,797059250,723,723,725,723,2253
+20250318,145200,795430323,722,727,727,722,16209
+20250318,145100,783712747,727,727,727,727,0
+20250318,145000,783712747,727,728,728,726,192
+20250318,144900,783573330,726,726,726,726,48
+20250318,144800,783538482,726,726,728,726,1034
+20250318,144700,782787796,726,727,728,726,600
+20250318,144600,782351064,726,725,726,725,967
+20250318,144500,781649122,725,725,725,725,50
+20250318,144400,781612872,725,725,725,725,0
+20250318,144300,781612872,725,725,725,725,0
+20250318,144200,781612872,725,725,725,725,15
+20250318,144100,781601997,725,725,725,725,761
+20250318,144000,781050272,725,723,725,723,3757
+20250318,143900,778333895,723,724,724,723,9290
+20250318,143800,771616225,723,723,723,723,0
+20250318,143700,771616225,723,723,723,723,0
+20250318,143600,771616225,723,724,724,723,3844
+20250318,143500,768833172,724,726,726,724,2328
+20250318,143400,767145332,726,726,726,726,0
+20250318,143300,767145332,726,727,727,726,1439
+20250318,143200,766100518,727,727,727,727,101
+20250318,143100,766027091,728,727,728,726,46
+20250318,143000,765993675,727,726,727,726,56
+20250318,142900,765952993,725,726,726,725,2561
+20250318,142800,764094221,728,727,728,727,45
+20250318,142700,764061499,727,728,728,726,1817
+20250318,142600,762741348,727,727,728,727,57
+20250318,142500,762699904,728,728,728,728,1005
+20250318,142400,761968264,729,729,729,729,20
+20250318,142300,761953684,730,730,730,730,10
+20250318,142200,761946384,729,729,729,729,5926
+20250318,142100,757626330,729,729,729,729,5
+20250318,142000,757622685,729,726,729,726,2562
+20250318,141900,755760077,726,727,727,726,54
+20250318,141800,755720872,727,726,727,726,143
+20250318,141700,755617053,727,726,727,726,32
+20250318,141600,755593794,726,726,726,726,229
+20250318,141500,755427540,726,727,727,726,450
+20250318,141400,755100740,727,727,727,727,16
+20250318,141300,755089108,727,729,729,727,3265
+20250318,141200,752715417,729,727,729,727,122
+20250318,141100,752626679,729,729,729,729,141
+20250318,141000,752523890,729,729,729,729,962
+20250318,140900,751822592,730,730,730,730,0
+20250318,140800,751822592,730,730,730,730,0
+20250318,140700,751822592,730,730,730,730,7
+20250318,140600,751817482,730,727,730,727,30
+20250318,140500,751795615,727,727,727,727,33
+20250318,140400,751771624,728,729,729,728,157
+20250318,140300,751657271,729,729,729,729,2135
+20250318,140200,750100856,730,730,730,730,5
+20250318,140100,750097206,730,730,730,730,2113
+20250318,140000,748554716,730,730,730,730,34
+20250318,135900,748529896,729,729,729,729,1
+20250318,135800,748529167,729,729,729,729,726
+20250318,135700,747999913,729,728,729,728,1688
+20250318,135600,746770049,728,729,729,728,5229
+20250318,135500,742958337,729,730,730,729,9760
+20250318,135400,735839537,730,728,730,728,25
+20250318,135300,735821289,730,728,730,728,36
+20250318,135200,735795015,730,730,730,730,4
+20250318,135100,735792095,726,727,728,724,939
+20250318,135000,735109787,724,724,724,724,0
+20250318,134900,735109787,724,724,724,724,1
+20250318,134800,735109063,724,724,724,724,3
+20250318,134700,735106891,723,723,723,723,0
+20250318,134600,735106891,723,723,723,723,0
+20250318,134500,735106891,723,729,729,723,3512
+20250318,134400,732567709,723,726,726,723,29813
+20250318,134300,710956664,726,728,728,726,171
+20250318,134200,710832342,728,728,728,728,10
+20250318,134100,710825062,727,729,729,727,10201
+20250318,134000,703408928,728,728,728,728,134
+20250318,133900,703311376,728,728,728,728,8350
+20250318,133800,697232576,728,730,730,728,5917
+20250318,133700,692919965,730,730,730,730,1070
+20250318,133600,692138865,730,730,730,730,2554
+20250318,133500,690274445,729,729,729,728,2938
+20250318,133400,688133458,729,730,730,729,5794
+20250318,133300,683908898,730,731,731,730,4219
+20250318,133200,680828999,731,731,732,731,23
+20250318,133100,680812185,732,731,732,731,46
+20250318,133000,680778539,732,732,732,731,10719
+20250318,132900,672933237,731,730,731,729,9314
+20250318,132800,666130472,729,729,730,728,28513
+20250318,132700,645343894,729,727,729,727,47174
+20250318,132600,610967039,726,726,726,726,10
+20250318,132500,610959779,726,727,727,726,6224
+20250318,132400,606435521,727,728,728,727,5010
+20250318,132300,602793241,727,728,728,727,12
+20250318,132200,602784516,727,725,727,725,16276
+20250318,132100,590970145,727,725,727,725,2414
+20250318,132000,589219975,725,726,727,725,5475
+20250318,131900,585244365,727,728,728,726,2030
+20250318,131800,583770545,727,727,728,726,10375
+20250318,131700,576238240,728,729,729,728,9727
+20250318,131600,569156979,728,728,728,728,101
+20250318,131500,569083451,728,729,729,728,455
+20250318,131400,568752036,729,729,729,729,200
+20250318,131300,568606236,729,729,729,729,0
+20250318,131200,568606236,729,729,729,729,100
+20250318,131100,568533336,729,729,729,729,635
+20250318,131000,568070421,730,730,730,730,10
+20250318,130900,568063121,730,730,730,730,0
+20250318,130800,568063121,730,730,730,730,60
+20250318,130700,568019321,730,730,730,730,127
+20250318,130600,567926611,726,730,730,726,3579
+20250318,130500,565320790,729,730,730,729,580
+20250318,130400,564897539,730,730,730,730,30
+20250318,130300,564875639,729,729,729,729,1341
+20250318,130200,563898050,729,729,729,729,200
+20250318,130100,563752250,730,730,730,730,3050
+20250318,130000,561525750,730,730,730,730,8484
+20250318,125900,555332430,730,730,730,730,87
+20250318,125800,555268920,731,730,732,730,31716
+20250318,125700,532106578,729,727,729,725,41487
+20250318,125600,501894262,727,727,727,727,0
+20250318,125500,501894262,727,727,727,727,1500
+20250318,125400,500803762,727,725,727,725,7100
+20250318,125300,495650382,725,725,725,725,1441
+20250318,125200,494605657,724,724,724,724,20
+20250318,125100,494591177,724,724,724,724,551
+20250318,125000,494192253,724,726,726,724,300
+20250318,124900,493975015,726,724,726,724,2118
+20250318,124800,492437367,726,725,727,725,1006
+20250318,124700,491708009,727,724,727,724,7638
+20250318,124600,486160984,725,725,725,725,3000
+20250318,124500,483985984,724,724,724,724,1
+20250318,124400,483985260,724,724,724,724,1
+20250318,124300,483984536,726,726,726,726,19
+20250318,124200,483970742,724,724,724,724,0
+20250318,124100,483970742,724,724,724,724,0
+20250318,124000,483970742,724,724,724,724,198
+20250318,123900,483827390,724,724,724,724,0
+20250318,123800,483827390,724,724,724,724,22
+20250318,123700,483811462,724,724,724,724,0
+20250318,123600,483811462,724,724,724,724,0
+20250318,123500,483811462,724,724,724,724,31
+20250318,123400,483789018,724,724,724,724,100
+20250318,123300,483716618,724,724,724,724,80
+20250318,123200,483658698,724,724,724,724,10
+20250318,123100,483651458,724,724,724,724,3402
+20250318,123000,481188410,724,724,724,724,12
+20250318,122900,481179722,724,724,724,724,0
+20250318,122800,481179722,724,724,724,724,300
+20250318,122700,480962522,724,724,724,724,0
+20250318,122600,480962522,724,724,724,724,1
+20250318,122500,480961798,722,722,722,722,0
+20250318,122400,480961798,722,722,722,722,1029
+20250318,122300,480218860,723,724,724,722,3540
+20250318,122200,477658596,724,724,724,724,3389
+20250318,122100,475204960,724,724,724,724,1622
+20250318,122000,474030632,726,726,726,726,1780
+20250318,121900,472738352,726,726,726,726,2683
+20250318,121800,470790494,726,726,726,726,0
+20250318,121700,470790494,726,726,726,726,0
+20250318,121600,470790494,726,726,726,726,1
+20250318,121500,470789768,724,724,725,724,3426
+20250318,121400,468309324,726,726,726,726,3190
+20250318,121300,465993384,726,723,726,723,2742
+20250318,121200,464004162,723,722,723,722,544
+20250318,121100,463611377,722,722,722,722,1000
+20250318,121000,462889377,722,722,722,722,1
+20250318,120900,462888655,722,723,723,722,10343
+20250318,120800,455419469,723,723,723,723,99
+20250318,120700,455347892,725,725,725,725,999
+20250318,120600,454623617,725,723,725,723,417
+20250318,120500,454322092,725,725,725,725,0
+20250318,120400,454322092,725,725,725,725,4
+20250318,120300,454319192,723,723,723,723,586
+20250318,120200,453895514,723,723,723,723,5007
+20250318,120100,450275453,724,725,725,724,29
+20250318,120000,450254443,725,725,725,725,0
+20250318,115900,450254443,725,724,725,724,101
+20250318,115800,450181318,724,724,724,724,500
+20250318,115700,449819318,724,725,725,723,3481
+20250318,115600,447301443,725,725,725,725,0
+20250318,115500,447301443,725,726,726,725,427
+20250318,115400,446991647,724,724,724,724,0
+20250318,115300,446991647,724,724,724,724,87
+20250318,115200,446928659,723,723,723,723,5017
+20250318,115100,443301368,724,724,724,724,21
+20250318,115000,443286164,724,724,724,724,1388
+20250318,114900,442281252,724,724,724,724,1
+20250318,114800,442280528,724,724,724,724,460
+20250318,114700,441947488,724,725,725,724,5477
+20250318,114600,437981487,725,725,725,725,848
+20250318,114500,437366687,725,725,725,725,50
+20250318,114400,437330437,726,727,727,726,1692
+20250318,114300,436101745,726,726,726,726,0
+20250318,114200,436101745,726,726,726,726,0
+20250318,114100,436101745,726,726,726,726,0
+20250318,114000,436101745,726,726,726,726,0
+20250318,113900,436101745,726,726,726,726,0
+20250318,113800,436101745,726,726,726,726,0
+20250318,113700,436101745,726,726,726,726,0
+20250318,113600,436101745,726,725,726,724,742
+20250318,113500,435563759,725,724,725,724,1422
+20250318,113400,434534021,724,724,724,724,22
+20250318,113300,434518093,724,725,725,724,370
+20250318,113200,434250193,725,725,725,725,20
+20250318,113100,434235693,726,726,726,726,0
+20250318,113000,434235693,726,726,726,726,0
+20250318,112900,434235693,726,726,726,726,8
+20250318,112800,434229885,724,724,724,724,500
+20250318,112700,433867885,724,724,724,724,34
+20250318,112600,433843269,727,727,727,727,1000
+20250318,112500,433116269,727,727,727,727,1000
+20250318,112400,432389269,728,728,728,728,1
+20250318,112300,432388541,728,728,728,728,0
+20250318,112200,432388541,728,727,728,727,18833
+20250318,112100,418690487,727,727,727,727,49
+20250318,112000,418654864,728,727,728,727,300
+20250318,111900,418436664,728,728,728,728,0
+20250318,111800,418436664,728,728,728,728,310
+20250318,111700,418210984,728,727,728,727,5908
+20250318,111600,413911738,724,724,724,724,1
+20250318,111500,413911014,724,724,724,724,1
+20250318,111400,413910290,722,724,724,722,14654
+20250318,111300,403319490,725,725,725,725,90
+20250318,111200,403254240,725,725,725,725,5200
+20250318,111100,399484240,725,725,725,725,1026
+20250318,111000,398740390,728,725,728,725,2784
+20250318,110900,396719224,724,724,724,724,0
+20250318,110800,396719224,724,724,724,724,450
+20250318,110700,396393424,727,727,727,727,0
+20250318,110600,396393424,727,724,727,724,967
+20250318,110500,395691465,724,723,727,723,15647
+20250318,110400,384344439,722,722,722,722,0
+20250318,110300,384344439,722,724,724,722,2468
+20250318,110200,382557721,722,723,723,722,10608
+20250318,110100,374888750,724,724,724,724,5
+20250318,110000,374885130,724,724,724,724,0
+20250318,105900,374885130,724,724,724,724,2191
+20250318,105800,373298846,724,724,724,724,799
+20250318,105700,372720370,724,725,725,724,218
+20250318,105600,372562330,725,725,725,725,716
+20250318,105500,372043230,724,725,725,724,781
+20250318,105400,371477271,725,726,726,725,1705
+20250318,105300,370240946,726,726,726,726,500
+20250318,105200,369877946,726,726,726,726,0
+20250318,105100,369877946,726,726,726,726,0
+20250318,105000,369877946,726,725,726,725,77
+20250318,104900,369822114,725,725,725,725,4498
+20250318,104800,366561064,724,724,724,724,4
+20250318,104700,366558168,724,724,724,723,3564
+20250318,104600,363977982,725,725,725,725,153
+20250318,104500,363867057,725,725,725,725,1318
+20250318,104400,362911507,727,727,727,727,9
+20250318,104300,362904964,727,725,727,725,6
+20250318,104200,362900604,725,725,725,725,1018
+20250318,104100,362162554,727,728,728,727,11
+20250318,104000,362154556,728,728,728,727,102
+20250318,103900,362080348,727,728,728,727,160
+20250318,103800,361963968,728,728,728,728,7
+20250318,103700,361958872,725,725,725,725,0
+20250318,103600,361958872,725,725,725,725,2
+20250318,103500,361957422,725,725,725,725,15
+20250318,103400,361946547,727,727,727,725,1058
+20250318,103300,361177407,727,727,728,725,1050
+20250318,103200,360414082,727,725,727,725,2023
+20250318,103100,358945361,725,728,728,724,2492
+20250318,103000,357135830,728,727,728,727,3407
+20250318,102900,354655535,726,728,729,726,5207
+20250318,102800,350861074,728,728,728,726,2114
+20250318,102700,349322636,729,729,729,726,45
+20250318,102600,349289834,729,729,729,728,7691
+20250318,102500,343685098,728,726,728,726,26142
+20250318,102400,324667142,725,725,725,725,2555
+20250318,102300,322814767,725,725,725,725,1
+20250318,102200,322814042,726,726,726,726,1501
+20250318,102100,321724316,727,727,727,727,10
+20250318,102000,321717046,725,725,725,725,100
+20250318,101900,321644546,727,727,727,727,3760
+20250318,101800,318911026,727,727,727,727,100
+20250318,101700,318838326,727,726,727,726,1085
+20250318,101600,318050614,725,726,726,725,6723
+20250318,101500,313176239,726,725,726,725,13050
+20250318,101400,303701969,725,721,725,721,14470
+20250318,101300,293250529,721,721,721,720,203
+20250318,101200,293104203,721,717,721,717,501
+20250318,101100,292744982,717,717,717,717,34
+20250318,101000,292720604,717,716,717,716,10159
+20250318,100900,285436740,717,716,717,716,400
+20250318,100800,285150040,716,716,716,716,0
+20250318,100700,285150040,716,718,718,716,204
+20250318,100600,285003968,718,718,718,716,5315
+20250318,100500,281197801,718,719,719,718,18116
+20250318,100400,268181858,720,722,722,720,23039
+20250318,100300,251584277,722,722,722,722,43
+20250318,100200,251553231,723,723,723,723,84
+20250318,100100,251492499,723,722,723,722,339
+20250318,100000,251247740,722,724,724,722,1371
+20250318,095900,250257770,724,724,724,724,21
+20250318,095800,250242566,724,724,724,724,1493
+20250318,095700,249161634,721,722,722,721,3764
+20250318,095600,246445679,724,724,724,724,55
+20250318,095500,246405859,723,723,724,723,9160
+20250318,095400,239782179,725,725,725,725,877
+20250318,095300,239146354,726,726,726,726,1032
+20250318,095200,238397122,727,726,727,726,257
+20250318,095100,238210289,726,726,727,726,10080
+20250318,095000,230891117,728,726,728,726,12
+20250318,094900,230882401,726,726,727,726,5187
+20250318,094800,227116339,725,725,725,725,406
+20250318,094700,226821989,723,724,724,723,1000
+20250318,094600,226098557,723,724,727,723,39105
+20250318,094500,197732724,725,725,725,725,9549
+20250318,094400,190809699,725,727,727,725,3400
+20250318,094300,188338099,727,727,727,727,2619
+20250318,094200,186434086,727,727,728,727,45017
+20250318,094100,153706710,727,727,727,727,9
+20250318,094000,153700167,728,727,728,723,959
+20250318,093900,153002734,728,723,728,723,29321
+20250318,093800,131704465,723,722,723,722,6424
+20250318,093700,127065062,722,722,722,722,1198
+20250318,093600,126200106,724,724,724,724,2
+20250318,093500,126198658,721,724,724,721,9593
+20250318,093400,119272483,724,724,724,723,9860
+20250318,093300,112143423,723,724,725,723,3407
+20250318,093200,109676745,725,725,725,723,2782
+20250318,093100,107662637,726,726,727,724,10026
+20250318,093000,100390753,726,725,726,725,415
+20250318,092900,100089867,728,723,728,723,13089
+20250318,092800,90596968,721,722,723,720,5078
+20250318,092700,86928680,722,722,723,721,4855
+20250318,092600,83428219,722,720,722,720,6184
+20250318,092500,78968554,720,720,721,720,477
+20250318,092400,78625044,722,722,722,722,0
+20250318,092300,78625044,722,722,722,722,0
+20250318,092200,78625044,722,719,722,719,7524
+20250318,092100,73209593,716,718,718,716,23743
+20250318,092000,56182027,719,723,723,719,7782
+20250318,091900,50584285,722,723,724,722,15853
+20250318,091800,39131355,723,714,723,714,23503
+20250318,091700,22212545,713,712,713,712,1766
+20250318,091600,20954719,711,709,711,709,3583
+20250318,091500,18412178,710,710,710,710,1000
+20250318,091400,17702178,710,708,710,708,1079
+20250318,091300,16937812,708,708,708,708,20
+20250318,091200,16923652,708,708,708,708,30
+20250318,091100,16902412,708,706,711,706,2049
+20250318,091000,15452855,709,708,709,705,3944
+20250318,090900,12669337,706,706,706,706,0
+20250318,090800,12669337,706,706,706,706,412
+20250318,090700,12378465,706,710,710,706,2407
+20250318,090600,10678702,710,713,713,706,6999
+20250318,090500,5737397,705,707,707,705,3000
+20250318,090400,3620283,706,709,709,706,3476
+20250318,090300,1161971,710,716,719,710,579
+20250318,090200,746577,709,709,709,709,822
+20250318,090100,163779,709,709,709,709,100
+20250318,090000,92879,709,709,709,709,131

019490/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250314,0,76432270,0,55031234400,0.00
 20250313,0,76432270,0,54266911700,0.00
 20250312,0,76432270,0,53426156730,0.00
 20250311,0,76432270,0,54343343970,0.00