Update 2025-03-18 3772 candle_min

038530/min/candle-20250318.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250318,192500,161804395,235,235,235,235,11112
+20250318,192400,161804395,235,235,235,235,0
+20250318,192300,161804395,235,235,235,235,0
+20250318,192200,161804395,235,235,235,235,0
+20250318,192100,161804395,235,235,235,235,0
+20250318,192000,161804395,235,235,235,235,0
+20250318,191900,161804395,235,235,235,235,0
+20250318,191800,161804395,235,235,235,235,0
+20250318,191700,161804395,235,235,235,235,0
+20250318,191600,161804395,235,235,235,235,0
+20250318,191500,161804395,235,235,235,235,0
+20250318,191400,161804395,235,235,235,235,0
+20250318,191300,161804395,235,235,235,235,0
+20250318,191200,161804395,235,235,235,235,0
+20250318,191100,161804395,235,235,235,235,0
+20250318,191000,161804395,235,235,235,235,0
+20250318,190900,161804395,235,235,235,235,0
+20250318,190800,161804395,235,235,235,235,0
+20250318,190700,161804395,235,235,235,235,0
+20250318,190600,161804395,235,235,235,235,0
+20250318,190500,161804395,235,235,235,235,0
+20250318,190400,161804395,235,235,235,235,0
+20250318,190300,161804395,235,235,235,235,0
+20250318,190200,161804395,235,235,235,235,0
+20250318,190100,161804395,235,235,235,235,0
+20250318,190000,161804395,235,235,235,235,0
+20250318,185900,161804395,235,235,235,235,0
+20250318,185800,161804395,235,235,235,235,0
+20250318,185700,161804395,235,235,235,235,0
+20250318,185600,161804395,235,235,235,235,0
+20250318,185500,161804395,235,235,235,235,11112
+20250318,185400,161804395,235,235,235,235,0
+20250318,185300,161804395,235,235,235,235,0
+20250318,185200,161804395,235,235,235,235,0
+20250318,185100,161804395,235,235,235,235,0
+20250318,185000,161804395,235,235,235,235,0
+20250318,184900,161804395,235,235,235,235,0
+20250318,184800,161804395,235,235,235,235,0
+20250318,184700,161804395,235,235,235,235,0
+20250318,184600,161804395,235,235,235,235,0
+20250318,184500,161804395,235,235,235,235,0
+20250318,184400,161804395,235,235,235,235,0
+20250318,184300,161804395,235,235,235,235,0
+20250318,184200,161804395,235,235,235,235,0
+20250318,184100,161804395,235,235,235,235,0
+20250318,184000,161804395,235,235,235,235,0
+20250318,183900,161804395,235,235,235,235,0
+20250318,183800,161804395,235,235,235,235,0
+20250318,183700,161804395,235,235,235,235,0
+20250318,183600,161804395,235,235,235,235,0
+20250318,183500,161804395,235,235,235,235,0
+20250318,183400,161804395,235,235,235,235,0
+20250318,183300,161804395,235,235,235,235,0
+20250318,183200,161804395,235,235,235,235,0
+20250318,183100,161804395,235,235,235,235,0
+20250318,183000,161804395,235,235,235,235,0
+20250318,182900,161804395,235,235,235,235,0
+20250318,182800,161804395,235,235,235,235,0
+20250318,182700,161804395,235,235,235,235,0
+20250318,182600,161804395,235,235,235,235,0
+20250318,182500,161804395,235,235,235,235,11112
+20250318,182400,161804395,235,235,235,235,0
+20250318,182300,161804395,235,235,235,235,0
+20250318,182200,161804395,235,235,235,235,0
+20250318,182100,161804395,235,235,235,235,0
+20250318,182000,161804395,235,235,235,235,0
+20250318,181900,161804395,235,235,235,235,0
+20250318,181800,161804395,235,235,235,235,0
+20250318,181700,161804395,235,235,235,235,0
+20250318,181600,161804395,235,235,235,235,0
+20250318,181500,161804395,235,235,235,235,0
+20250318,181400,161804395,235,235,235,235,0
+20250318,181300,161804395,235,235,235,235,0
+20250318,181200,161804395,235,235,235,235,0
+20250318,181100,161804395,235,235,235,235,0
+20250318,181000,161804395,235,235,235,235,0
+20250318,180900,161804395,235,235,235,235,0
+20250318,180800,161804395,235,235,235,235,0
+20250318,180700,161804395,235,235,235,235,0
+20250318,180600,161804395,235,235,235,235,0
+20250318,180500,161804395,235,235,235,235,0
+20250318,180400,161804395,235,235,235,235,0
+20250318,180300,161804395,235,235,235,235,0
+20250318,180200,161804395,235,235,235,235,0
+20250318,180100,161804395,235,235,235,235,0
+20250318,180000,161804395,235,235,235,235,0
+20250318,175900,161804395,235,235,235,235,0
+20250318,175800,161804395,235,235,235,235,0
+20250318,175700,161804395,235,235,235,235,0
+20250318,175600,161804395,235,235,235,235,0
+20250318,175500,161804395,235,235,235,235,11112
+20250318,175400,161804395,235,235,235,235,0
+20250318,175300,161804395,235,235,235,235,0
+20250318,175200,161804395,235,235,235,235,0
+20250318,175100,161804395,235,235,235,235,0
+20250318,175000,161804395,235,235,235,235,0
+20250318,174900,161804395,235,235,235,235,0
+20250318,174800,161804395,235,235,235,235,0
+20250318,174700,161804395,235,235,235,235,0
+20250318,174600,161804395,235,235,235,235,0
+20250318,174500,161804395,235,235,235,235,0
+20250318,174400,161804395,235,235,235,235,0
+20250318,174300,161804395,235,235,235,235,0
+20250318,174200,161804395,235,235,235,235,0
+20250318,174100,161804395,235,235,235,235,0
+20250318,174000,161804395,235,235,235,235,0
+20250318,173900,161804395,235,235,235,235,0
+20250318,173800,161804395,235,235,235,235,0
+20250318,173700,161804395,235,235,235,235,0
+20250318,173600,161804395,235,235,235,235,0
+20250318,173500,161804395,235,235,235,235,0
+20250318,173400,161804395,235,235,235,235,0
+20250318,173300,161804395,235,235,235,235,0
+20250318,173200,161804395,235,235,235,235,0
+20250318,173100,161804395,235,235,235,235,0
+20250318,173000,161804395,235,235,235,235,0
+20250318,172900,161804395,235,235,235,235,0
+20250318,172800,161804395,235,235,235,235,0
+20250318,172700,161804395,235,235,235,235,0
+20250318,172600,161804395,235,235,235,235,0
+20250318,172500,161804395,235,235,235,235,11112
+20250318,172400,161804395,235,235,235,235,0
+20250318,172300,161804395,235,235,235,235,0
+20250318,172200,161804395,235,235,235,235,0
+20250318,172100,161804395,235,235,235,235,0
+20250318,172000,161804395,235,235,235,235,0
+20250318,171900,161804395,235,235,235,235,0
+20250318,171800,161804395,235,235,235,235,0
+20250318,171700,161804395,235,235,235,235,0
+20250318,171600,161804395,235,235,235,235,0
+20250318,171500,161804395,235,235,235,235,0
+20250318,171400,161804395,235,235,235,235,0
+20250318,171300,161804395,235,235,235,235,0
+20250318,171200,161804395,235,235,235,235,0
+20250318,171100,161804395,235,235,235,235,0
+20250318,171000,161804395,235,235,235,235,0
+20250318,170900,161804395,235,235,235,235,0
+20250318,170800,161804395,235,235,235,235,0
+20250318,170700,161804395,235,235,235,235,0
+20250318,170600,161804395,235,235,235,235,0
+20250318,170500,161804395,235,235,235,235,0
+20250318,170400,161804395,235,235,235,235,0
+20250318,170300,161804395,235,235,235,235,0
+20250318,170200,161804395,235,235,235,235,0
+20250318,170100,161804395,235,235,235,235,0
+20250318,170000,161804395,235,235,235,235,0
+20250318,165900,161804395,235,235,235,235,0
+20250318,165800,161804395,235,235,235,235,0
+20250318,165700,161804395,235,235,235,235,0
+20250318,165600,161804395,235,235,235,235,0
+20250318,165500,161804395,235,235,235,235,11112
+20250318,165400,161804395,235,235,235,235,0
+20250318,165300,161804395,235,235,235,235,0
+20250318,165200,161804395,235,235,235,235,0
+20250318,165100,161804395,235,235,235,235,0
+20250318,165000,161804395,235,235,235,235,0
+20250318,164900,161804395,235,235,235,235,0
+20250318,164800,161804395,235,235,235,235,0
+20250318,164700,161804395,235,235,235,235,0
+20250318,164600,161804395,235,235,235,235,0
+20250318,164500,161804395,235,235,235,235,0
+20250318,164400,161804395,235,235,235,235,0
+20250318,164300,161804395,235,235,235,235,0
+20250318,164200,161804395,235,235,235,235,0
+20250318,164100,161804395,235,235,235,235,0
+20250318,164000,161804395,235,235,235,235,0
+20250318,163900,161804395,235,235,235,235,0
+20250318,163800,161804395,235,235,235,235,0
+20250318,163700,161804395,235,235,235,235,0
+20250318,163600,161804395,235,235,235,235,0
+20250318,163500,161804395,235,235,235,235,0
+20250318,163400,161804395,235,235,235,235,0
+20250318,163300,161804395,235,235,235,235,0
+20250318,163200,161804395,235,235,235,235,0
+20250318,163100,161804395,235,235,235,235,0
+20250318,163000,161804395,235,235,235,235,0
+20250318,162900,161804395,235,235,235,235,0
+20250318,162800,161804395,235,235,235,235,0
+20250318,162700,161804395,235,235,235,235,0
+20250318,162600,161804395,235,235,235,235,0
+20250318,162500,161804395,235,235,235,235,11112
+20250318,162400,161804395,235,235,235,235,0
+20250318,162300,161804395,235,235,235,235,0
+20250318,162200,161804395,235,235,235,235,0
+20250318,162100,161804395,235,235,235,235,0
+20250318,162000,161804395,235,235,235,235,0
+20250318,161900,161804395,235,235,235,235,0
+20250318,161800,161804395,235,235,235,235,0
+20250318,161700,161804395,235,235,235,235,0
+20250318,161600,161804395,235,235,235,235,0
+20250318,161500,161804395,235,235,235,235,0
+20250318,161400,161804395,235,235,235,235,0
+20250318,161300,161804395,235,235,235,235,0
+20250318,161200,161804395,235,235,235,235,0
+20250318,161100,161804395,235,235,235,235,0
+20250318,161000,161804395,235,235,235,235,0
+20250318,160900,161804395,235,235,235,235,0
+20250318,160800,161804395,235,235,235,235,0
+20250318,160700,161804395,235,235,235,235,0
+20250318,160600,161804395,235,235,235,235,0
+20250318,160500,161804395,235,235,235,235,0
+20250318,160400,161804395,235,235,235,235,0
+20250318,160300,161804395,235,235,235,235,0
+20250318,160200,161804395,235,235,235,235,0
+20250318,160100,161804395,235,235,235,235,0
+20250318,160000,161804395,235,235,235,235,0
+20250318,155900,161804395,235,235,235,235,0
+20250318,155800,161804395,235,235,235,235,0
+20250318,155700,161804395,235,235,235,235,0
+20250318,155600,161804395,235,235,235,235,0
+20250318,155500,161804395,235,235,235,235,11112
+20250318,155400,161804395,235,235,235,235,0
+20250318,155300,161804395,235,235,235,235,0
+20250318,155200,161804395,235,235,235,235,0
+20250318,155100,161804395,235,235,235,235,0
+20250318,155000,161804395,235,235,235,235,0
+20250318,154900,161804395,235,235,235,235,0
+20250318,154800,161804395,235,235,235,235,0
+20250318,154700,161804395,235,235,235,235,0
+20250318,154600,161804395,235,235,235,235,0
+20250318,154500,161804395,235,235,235,235,0
+20250318,154400,161804395,235,235,235,235,0
+20250318,154300,161804395,235,235,235,235,0
+20250318,154200,161804395,235,235,235,235,0
+20250318,154100,161804395,235,235,235,235,0
+20250318,154000,161804395,235,235,235,235,0
+20250318,153900,161804395,235,235,235,235,0
+20250318,153800,161804395,235,235,235,235,0
+20250318,153700,161804395,235,235,235,235,0
+20250318,153600,161804395,235,235,235,235,0
+20250318,153500,161804395,235,235,235,235,0
+20250318,153400,161804395,235,235,235,235,0
+20250318,153300,161804395,235,235,235,235,0
+20250318,153200,161804395,235,235,235,235,0
+20250318,153100,161804395,235,235,235,235,0
+20250318,153000,161804395,235,235,235,235,11112
+20250318,152900,159193075,235,235,235,235,0
+20250318,152800,159193075,235,235,235,235,0
+20250318,152700,159193075,235,235,235,235,0
+20250318,152600,159193075,235,235,235,235,0
+20250318,152500,159193075,235,235,235,235,0
+20250318,152400,159193075,235,235,235,235,0
+20250318,152300,159193075,235,235,235,235,0
+20250318,152200,159193075,235,235,235,235,0
+20250318,152100,159193075,235,235,235,235,0
+20250318,152000,159193075,235,235,235,235,0
+20250318,151900,159193075,235,235,235,235,43
+20250318,151800,159182970,235,235,235,235,22
+20250318,151700,159177800,235,235,235,235,0
+20250318,151600,159177800,235,235,235,235,0
+20250318,151500,159177800,235,235,235,235,11
+20250318,151400,159175215,235,235,235,235,3
+20250318,151300,159174510,235,235,236,235,115
+20250318,151200,159147472,236,236,236,234,478
+20250318,151100,159035616,236,235,236,234,4803
+20250318,151000,157908910,235,235,235,235,1121
+20250318,150900,157645475,235,235,235,235,3879
+20250318,150800,156733910,236,236,236,236,58
+20250318,150700,156720222,236,236,236,235,35
+20250318,150600,156711965,236,236,236,236,0
+20250318,150500,156711965,236,236,236,236,16
+20250318,150400,156708189,235,235,235,235,26253
+20250318,150300,150538734,235,235,235,235,0
+20250318,150200,150538734,235,234,235,234,3002
+20250318,150100,149836264,235,235,235,235,77
+20250318,150000,149818169,235,235,235,235,2
+20250318,145900,149817699,234,234,235,234,232
+20250318,145800,149763409,235,234,235,234,308
+20250318,145700,149691326,235,235,235,235,0
+20250318,145600,149691326,235,235,235,235,60
+20250318,145500,149677226,235,235,235,235,0
+20250318,145400,149677226,235,235,235,235,11
+20250318,145300,149674641,235,235,235,235,0
+20250318,145200,149674641,235,235,235,235,477
+20250318,145100,149562546,235,235,235,235,2
+20250318,145000,149562076,234,234,234,234,0
+20250318,144900,149562076,234,234,234,234,0
+20250318,144800,149562076,234,234,234,234,1381
+20250318,144700,149238922,235,235,235,235,0
+20250318,144600,149238922,235,235,235,235,174
+20250318,144500,149198032,235,235,235,235,3
+20250318,144400,149197327,235,235,235,235,0
+20250318,144300,149197327,235,235,235,235,0
+20250318,144200,149197327,235,235,235,235,0
+20250318,144100,149197327,235,235,235,235,107
+20250318,144000,149172182,235,235,235,235,0
+20250318,143900,149172182,235,235,235,235,11
+20250318,143800,149169597,235,235,235,235,0
+20250318,143700,149169597,235,235,235,235,28
+20250318,143600,149163017,235,235,235,235,2
+20250318,143500,149162547,235,235,236,235,213
+20250318,143400,149112491,236,236,236,236,0
+20250318,143300,149112491,236,236,236,236,4100
+20250318,143200,148144891,236,236,236,236,0
+20250318,143100,148144891,236,236,236,236,1
+20250318,143000,148144655,236,236,236,236,0
+20250318,142900,148144655,236,236,236,236,4237
+20250318,142800,147144723,236,236,236,236,0
+20250318,142700,147144723,236,236,236,236,0
+20250318,142600,147144723,236,234,236,234,2188
+20250318,142500,146632729,235,235,235,235,1
+20250318,142400,146632494,236,236,236,236,3
+20250318,142300,146631786,236,236,236,236,0
+20250318,142200,146631786,236,236,236,236,0
+20250318,142100,146631786,236,236,236,236,0
+20250318,142000,146631786,236,236,236,236,0
+20250318,141900,146631786,236,236,236,236,63
+20250318,141800,146616918,236,236,236,236,0
+20250318,141700,146616918,236,236,236,236,0
+20250318,141600,146616918,236,236,236,236,0
+20250318,141500,146616918,236,235,236,235,500
+20250318,141400,146499398,235,235,235,235,1
+20250318,141300,146499163,235,235,235,235,0
+20250318,141200,146499163,235,235,235,235,0
+20250318,141100,146499163,235,235,235,235,10
+20250318,141000,146496813,235,235,235,235,4270
+20250318,140900,145493363,235,235,235,235,0
+20250318,140800,145493363,235,235,235,235,974
+20250318,140700,145264473,235,234,235,233,161
+20250318,140600,145226793,234,234,234,234,10
+20250318,140500,145224453,234,234,234,234,0
+20250318,140400,145224453,234,234,234,234,778
+20250318,140300,145042401,234,234,234,234,379
+20250318,140200,144953715,234,234,234,234,6019
+20250318,140100,143545269,234,234,234,234,101
+20250318,140000,143521635,234,234,234,234,1977
+20250318,135900,143059017,235,235,235,235,0
+20250318,135800,143059017,235,235,235,235,0
+20250318,135700,143059017,235,235,235,235,330
+20250318,135600,142981467,235,235,235,235,0
+20250318,135500,142981467,235,235,235,235,0
+20250318,135400,142981467,235,235,235,235,4
+20250318,135300,142980527,234,234,234,234,0
+20250318,135200,142980527,234,234,234,234,1
+20250318,135100,142980293,234,234,234,234,59
+20250318,135000,142966487,234,234,234,234,2000
+20250318,134900,142498487,235,235,235,235,0
+20250318,134800,142498487,235,235,235,235,1
+20250318,134700,142498252,234,234,235,234,4001
+20250318,134600,141562017,235,235,235,235,0
+20250318,134500,141562017,235,235,235,235,0
+20250318,134400,141562017,235,235,235,235,0
+20250318,134300,141562017,235,235,235,235,0
+20250318,134200,141562017,235,235,235,235,0
+20250318,134100,141562017,235,235,235,235,0
+20250318,134000,141562017,235,234,235,234,4380
+20250318,133900,140534717,235,235,235,235,0
+20250318,133800,140534717,235,235,235,235,0
+20250318,133700,140534717,235,235,236,233,50170
+20250318,133600,128814243,235,235,235,235,0
+20250318,133500,128814243,235,235,235,235,1300
+20250318,133400,128508743,234,234,234,234,0
+20250318,133300,128508743,234,234,234,234,2000
+20250318,133200,128040743,234,234,234,234,2000
+20250318,133100,127572743,234,234,234,234,0
+20250318,133000,127572743,234,234,234,234,0
+20250318,132900,127572743,234,234,234,234,0
+20250318,132800,127572743,234,235,235,234,2700
+20250318,132700,126940243,235,235,235,235,0
+20250318,132600,126940243,235,235,235,235,10000
+20250318,132500,124590243,236,236,236,236,0
+20250318,132400,124590243,236,236,236,236,0
+20250318,132300,124590243,236,236,236,236,1
+20250318,132200,124590007,236,236,236,236,0
+20250318,132100,124590007,236,236,236,236,0
+20250318,132000,124590007,236,236,236,236,0
+20250318,131900,124590007,236,236,236,236,6
+20250318,131800,124588591,236,236,236,236,0
+20250318,131700,124588591,236,236,236,236,4486
+20250318,131600,123529895,235,235,235,235,5
+20250318,131500,123528720,236,236,236,236,3
+20250318,131400,123528012,236,236,236,236,1
+20250318,131300,123527776,235,235,235,235,0
+20250318,131200,123527776,235,235,235,235,0
+20250318,131100,123527776,235,235,235,235,0
+20250318,131000,123527776,235,235,235,235,0
+20250318,130900,123527776,235,235,235,235,0
+20250318,130800,123527776,235,235,235,235,0
+20250318,130700,123527776,235,235,235,235,0
+20250318,130600,123527776,235,235,235,235,0
+20250318,130500,123527776,235,235,235,235,1100
+20250318,130400,123269276,235,235,235,235,550
+20250318,130300,123140026,234,234,234,234,0
+20250318,130200,123140026,234,234,234,234,0
+20250318,130100,123140026,234,234,234,234,0
+20250318,130000,123140026,234,234,234,234,0
+20250318,125900,123140026,234,234,234,234,0
+20250318,125800,123140026,234,234,234,234,0
+20250318,125700,123140026,234,235,235,234,10028
+20250318,125600,120790147,236,236,236,236,0
+20250318,125500,120790147,236,236,236,235,30
+20250318,125400,120783077,236,236,236,236,0
+20250318,125300,120783077,236,236,236,236,93
+20250318,125200,120761129,236,236,236,236,109
+20250318,125100,120735405,236,236,236,236,2000
+20250318,125000,120263405,235,235,235,235,0
+20250318,124900,120263405,235,235,235,235,4386
+20250318,124800,119232695,235,235,235,235,0
+20250318,124700,119232695,235,235,235,235,0
+20250318,124600,119232695,235,235,235,235,0
+20250318,124500,119232695,235,235,235,235,7353
+20250318,124400,117504740,235,235,235,235,0
+20250318,124300,117504740,235,235,235,235,88
+20250318,124200,117484060,236,236,236,236,0
+20250318,124100,117484060,236,237,237,236,1460
+20250318,124000,117139480,237,237,237,237,54
+20250318,123900,117126682,237,237,237,237,20
+20250318,123800,117121942,237,237,237,237,0
+20250318,123700,117121942,237,237,237,237,0
+20250318,123600,117121942,237,237,237,237,0
+20250318,123500,117121942,237,237,237,237,50
+20250318,123400,117110092,237,237,237,237,50
+20250318,123300,117098242,237,237,237,237,0
+20250318,123200,117098242,237,237,237,237,0
+20250318,123100,117098242,237,237,237,237,0
+20250318,123000,117098242,237,237,237,237,11
+20250318,122900,117095635,236,236,236,236,0
+20250318,122800,117095635,236,236,236,236,0
+20250318,122700,117095635,236,236,236,236,0
+20250318,122600,117095635,236,236,236,236,3
+20250318,122500,117094927,237,237,237,237,0
+20250318,122400,117094927,237,237,237,237,0
+20250318,122300,117094927,237,237,237,237,0
+20250318,122200,117094927,237,237,237,237,0
+20250318,122100,117094927,237,237,237,237,1
+20250318,122000,117094690,237,237,237,237,0
+20250318,121900,117094690,237,237,237,237,0
+20250318,121800,117094690,237,237,237,237,0
+20250318,121700,117094690,237,237,237,237,0
+20250318,121600,117094690,237,237,237,237,1000
+20250318,121500,116857690,237,237,237,237,0
+20250318,121400,116857690,237,237,237,237,0
+20250318,121300,116857690,237,237,237,237,0
+20250318,121200,116857690,237,237,237,237,0
+20250318,121100,116857690,237,237,237,237,0
+20250318,121000,116857690,237,237,237,237,216
+20250318,120900,116806498,236,237,237,236,22192
+20250318,120800,111547012,237,237,237,237,0
+20250318,120700,111547012,237,237,237,237,0
+20250318,120600,111547012,237,237,237,237,335
+20250318,120500,111467617,237,237,237,237,0
+20250318,120400,111467617,237,237,237,237,1847
+20250318,120300,111029878,237,237,237,237,0
+20250318,120200,111029878,237,237,237,237,44
+20250318,120100,111019450,237,237,237,237,0
+20250318,120000,111019450,237,237,237,237,0
+20250318,115900,111019450,237,237,237,237,0
+20250318,115800,111019450,237,237,237,237,0
+20250318,115700,111019450,237,237,237,237,0
+20250318,115600,111019450,237,237,237,237,0
+20250318,115500,111019450,237,237,237,237,0
+20250318,115400,111019450,237,237,237,237,0
+20250318,115300,111019450,237,237,237,237,103
+20250318,115200,110995039,238,238,238,238,167
+20250318,115100,110955293,238,238,238,238,21167
+20250318,115000,105917547,237,237,237,237,832
+20250318,114900,105720363,237,237,237,237,3
+20250318,114800,105719652,235,236,236,235,134
+20250318,114700,105688156,237,237,237,237,28000
+20250318,114600,99052156,237,237,237,237,2
+20250318,114500,99051682,237,237,237,237,79
+20250318,114400,99032959,237,237,237,237,1
+20250318,114300,99032722,237,237,237,237,0
+20250318,114200,99032722,237,237,237,237,0
+20250318,114100,99032722,237,237,237,237,0
+20250318,114000,99032722,237,235,237,235,1884
+20250318,113900,98589980,237,237,237,237,0
+20250318,113800,98589980,237,237,237,237,0
+20250318,113700,98589980,237,237,237,237,0
+20250318,113600,98589980,237,237,237,237,1
+20250318,113500,98589743,237,237,237,237,0
+20250318,113400,98589743,237,237,237,237,16
+20250318,113300,98585951,237,237,237,237,0
+20250318,113200,98585951,237,235,237,235,23505
+20250318,113100,93033670,234,234,234,234,0
+20250318,113000,93033670,234,235,235,234,1001
+20250318,112900,92799435,234,234,234,234,4314
+20250318,112800,91789959,234,234,234,234,1000
+20250318,112700,91555959,235,235,235,235,8
+20250318,112600,91554079,233,235,235,233,51552
+20250318,112500,79520588,236,236,236,236,0
+20250318,112400,79520588,236,235,236,235,6931
+20250318,112300,77891794,235,235,235,235,2
+20250318,112200,77891324,235,235,235,235,0
+20250318,112100,77891324,235,235,235,235,1
+20250318,112000,77891089,235,235,235,235,0
+20250318,111900,77891089,235,234,235,234,110
+20250318,111800,77865345,235,235,235,235,105
+20250318,111700,77840670,235,234,235,234,10014
+20250318,111600,75497386,235,235,235,234,370
+20250318,111500,75410799,235,235,235,235,2
+20250318,111400,75410329,234,234,234,234,500
+20250318,111300,75293329,235,235,235,235,1009
+20250318,111200,75056214,235,235,235,234,2264
+20250318,111100,74524243,235,235,235,235,203
+20250318,111000,74476538,236,236,236,236,7
+20250318,110900,74474886,236,236,236,236,0
+20250318,110800,74474886,236,235,236,235,3009
+20250318,110700,73767770,235,235,235,235,63
+20250318,110600,73752965,235,235,235,235,1
+20250318,110500,73752730,235,235,235,235,300
+20250318,110400,73682230,236,236,236,236,1088
+20250318,110300,73425462,236,236,236,236,1
+20250318,110200,73425226,235,235,235,235,0
+20250318,110100,73425226,235,235,235,235,0
+20250318,110000,73425226,235,235,235,235,880
+20250318,105900,73218426,236,236,236,236,30
+20250318,105800,73211346,236,236,236,236,2754
+20250318,105700,72561402,236,236,236,236,1011
+20250318,105600,72322806,235,235,235,235,0
+20250318,105500,72322806,235,235,235,235,14
+20250318,105400,72319516,235,235,235,235,312
+20250318,105300,72246196,235,235,235,235,0
+20250318,105200,72246196,235,235,235,235,65
+20250318,105100,72230921,234,236,236,234,3261
+20250318,105000,71467562,236,235,236,235,220
+20250318,104900,71415860,235,235,235,235,1626
+20250318,104800,71033750,237,237,237,237,0
+20250318,104700,71033750,237,237,237,237,355
+20250318,104600,70949615,237,237,237,237,150
+20250318,104500,70914065,237,237,237,237,0
+20250318,104400,70914065,237,237,237,237,0
+20250318,104300,70914065,237,235,237,234,3009
+20250318,104200,70209931,235,235,235,235,0
+20250318,104100,70209931,235,236,236,235,31000
+20250318,104000,62921275,237,237,237,237,825
+20250318,103900,62725750,238,238,238,238,1
+20250318,103800,62725512,238,236,238,236,3417
+20250318,103700,61915698,238,237,238,237,3500
+20250318,103600,61084698,238,237,238,237,4797
+20250318,103500,59947805,236,237,237,236,2054
+20250318,103400,59461432,237,237,237,237,632
+20250318,103300,59311648,238,237,238,236,7365
+20250318,103200,57571502,237,237,237,237,10
+20250318,103100,57569132,237,237,237,237,63
+20250318,103000,57554201,237,236,237,236,26
+20250318,102900,57548044,236,236,236,236,43
+20250318,102800,57537896,237,237,237,237,64
+20250318,102700,57522728,237,237,237,237,37
+20250318,102600,57513959,237,237,237,237,0
+20250318,102500,57513959,237,237,237,236,906
+20250318,102400,57300108,236,236,236,236,1
+20250318,102300,57299872,237,237,237,237,0
+20250318,102200,57299872,237,236,237,236,1133
+20250318,102100,57031478,237,237,237,237,33
+20250318,102000,57023657,237,237,237,237,0
+20250318,101900,57023657,237,236,237,236,1690
+20250318,101800,56623760,237,237,237,237,26
+20250318,101700,56617598,237,237,237,237,2215
+20250318,101600,56092643,238,237,238,237,7725
+20250318,101500,54261809,238,238,238,238,2
+20250318,101400,54261333,238,237,238,236,9
+20250318,101300,54259205,238,238,238,238,0
+20250318,101200,54259205,238,238,238,238,0
+20250318,101100,54259205,238,236,238,236,56621
+20250318,101000,40807770,236,236,236,236,0
+20250318,100900,40807770,236,236,236,236,5084
+20250318,100800,39607946,236,236,236,236,2
+20250318,100700,39607474,236,236,236,236,0
+20250318,100600,39607474,236,235,236,235,1210
+20250318,100500,39323022,235,235,235,235,0
+20250318,100400,39323022,235,235,235,235,0
+20250318,100300,39323022,235,236,236,235,3
+20250318,100200,39322316,235,235,236,235,3894
+20250318,100100,38407225,235,236,236,235,5797
+20250318,100000,37044929,237,237,237,237,0
+20250318,095900,37044929,237,237,237,237,322
+20250318,095800,36968615,235,234,237,234,42834
+20250318,095700,26846746,234,234,234,234,1
+20250318,095600,26846512,233,233,233,233,0
+20250318,095500,26846512,233,233,233,233,33
+20250318,095400,26838823,233,233,233,233,270
+20250318,095300,26775913,233,234,234,233,57
+20250318,095200,26762577,234,234,234,234,532
+20250318,095100,26638089,234,234,234,234,0
+20250318,095000,26638089,234,234,234,234,96
+20250318,094900,26615625,234,235,235,234,15030
+20250318,094800,23098603,235,235,235,235,708
+20250318,094700,22932223,235,235,235,235,0
+20250318,094600,22932223,235,235,235,235,19
+20250318,094500,22927758,235,235,235,234,335
+20250318,094400,22849351,235,235,235,235,56
+20250318,094300,22836191,235,235,235,235,16
+20250318,094200,22832431,234,234,234,234,0
+20250318,094100,22832431,234,234,234,234,3651
+20250318,094000,21978097,235,235,235,235,0
+20250318,093900,21978097,235,235,235,235,1
+20250318,093800,21977862,235,235,235,235,0
+20250318,093700,21977862,235,235,235,235,98
+20250318,093600,21954832,235,235,235,235,2049
+20250318,093500,21473317,235,235,235,235,0
+20250318,093400,21473317,235,235,235,235,10
+20250318,093300,21470967,235,235,235,235,67
+20250318,093200,21455222,236,236,236,236,2
+20250318,093100,21454750,235,235,235,235,10493
+20250318,093000,18988895,235,236,236,235,49
+20250318,092900,18977338,236,236,236,236,2700
+20250318,092800,18340138,236,236,236,236,31
+20250318,092700,18332822,236,235,236,235,10002
+20250318,092600,15982350,236,236,236,236,0
+20250318,092500,15982350,236,235,236,235,2071
+20250318,092400,15495664,235,235,235,235,0
+20250318,092300,15495664,235,235,235,235,0
+20250318,092200,15495664,235,235,235,235,0
+20250318,092100,15495664,235,235,235,235,10000
+20250318,092000,13145664,235,235,235,235,1652
+20250318,091900,12757444,236,236,236,236,3
+20250318,091800,12756736,236,236,236,236,163
+20250318,091700,12718268,236,236,236,236,1000
+20250318,091600,12482268,236,236,236,236,9849
+20250318,091500,10157904,236,236,236,236,3623
+20250318,091400,9302876,237,237,237,237,100
+20250318,091300,9279176,237,237,237,237,114
+20250318,091200,9252158,237,237,237,237,0
+20250318,091100,9252158,237,237,237,237,0
+20250318,091000,9252158,237,237,237,237,0
+20250318,090900,9252158,237,237,237,237,5
+20250318,090800,9250973,237,235,237,235,25804
+20250318,090700,3160683,235,235,235,235,35
+20250318,090600,3152458,235,234,235,234,4016
+20250318,090500,2212667,234,233,234,233,5901
+20250318,090400,837733,234,234,234,234,2288
+20250318,090300,302341,234,234,234,234,84
+20250318,090200,282685,235,234,235,234,433
+20250318,090100,181350,234,234,234,234,0
+20250318,090000,181350,234,234,234,234,775

038530/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250314,0,115714347,0,27192871545,0.00
 20250313,0,115714347,0,26961442851,0.00
 20250312,0,115714347,0,27308585892,0.00
 20250311,0,115714347,0,26151442422,0.00