Update 2024-11-28 2859 candle_min

001020/min/candle-20241128.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20241128,183300,166246096,862,862,862,862,10001
+20241128,183200,166246096,862,862,862,862,0
+20241128,183100,166246096,862,862,862,862,0
+20241128,183000,166246096,862,862,862,862,0
+20241128,182900,166246096,862,862,862,862,0
+20241128,182800,166246096,862,862,862,862,0
+20241128,182700,166246096,862,862,862,862,0
+20241128,182600,166246096,862,862,862,862,0
+20241128,182500,166246096,862,862,862,862,0
+20241128,182400,166246096,862,862,862,862,0
+20241128,182300,166246096,862,862,862,862,0
+20241128,182200,166246096,862,862,862,862,0
+20241128,182100,166246096,862,862,862,862,0
+20241128,182000,166246096,862,862,862,862,0
+20241128,181900,166246096,862,862,862,862,0
+20241128,181800,166246096,862,862,862,862,0
+20241128,181700,166246096,862,862,862,862,0
+20241128,181600,166246096,862,862,862,862,0
+20241128,181500,166246096,862,862,862,862,0
+20241128,181400,166246096,862,862,862,862,0
+20241128,181300,166246096,862,862,862,862,0
+20241128,181200,166246096,862,862,862,862,0
+20241128,181100,166246096,862,862,862,862,0
+20241128,181000,166246096,862,862,862,862,0
+20241128,180900,166246096,862,862,862,862,0
+20241128,180800,166246096,862,862,862,862,0
+20241128,180700,166246096,862,862,862,862,0
+20241128,180600,166246096,862,862,862,862,0
+20241128,180500,166246096,862,862,862,862,0
+20241128,180400,166246096,862,862,862,862,0
+20241128,180300,166246096,862,862,862,862,10001
+20241128,180200,166246096,862,862,862,862,0
+20241128,180100,166246096,862,862,862,862,0
+20241128,180000,166246096,862,862,862,862,0
+20241128,175900,166246096,862,862,862,862,0
+20241128,175800,166246096,862,862,862,862,0
+20241128,175700,166246096,862,862,862,862,0
+20241128,175600,166246096,862,862,862,862,0
+20241128,175500,166246096,862,862,862,862,0
+20241128,175400,166246096,862,862,862,862,0
+20241128,175300,166246096,862,862,862,862,0
+20241128,175200,166246096,862,862,862,862,0
+20241128,175100,166246096,862,862,862,862,0
+20241128,175000,166246096,862,862,862,862,0
+20241128,174900,166246096,862,862,862,862,0
+20241128,174800,166246096,862,862,862,862,0
+20241128,174700,166246096,862,862,862,862,0
+20241128,174600,166246096,862,862,862,862,0
+20241128,174500,166246096,862,862,862,862,0
+20241128,174400,166246096,862,862,862,862,0
+20241128,174300,166246096,862,862,862,862,0
+20241128,174200,166246096,862,862,862,862,0
+20241128,174100,166246096,862,862,862,862,0
+20241128,174000,166246096,862,862,862,862,0
+20241128,173900,166246096,862,862,862,862,0
+20241128,173800,166246096,862,862,862,862,0
+20241128,173700,166246096,862,862,862,862,0
+20241128,173600,166246096,862,862,862,862,0
+20241128,173500,166246096,862,862,862,862,0
+20241128,173400,166246096,862,862,862,862,0
+20241128,173300,166246096,862,862,862,862,10001
+20241128,173200,166246096,862,862,862,862,0
+20241128,173100,166246096,862,862,862,862,0
+20241128,173000,166246096,862,862,862,862,0
+20241128,172900,166246096,862,862,862,862,0
+20241128,172800,166246096,862,862,862,862,0
+20241128,172700,166246096,862,862,862,862,0
+20241128,172600,166246096,862,862,862,862,0
+20241128,172500,166246096,862,862,862,862,0
+20241128,172400,166246096,862,862,862,862,0
+20241128,172300,166246096,862,862,862,862,0
+20241128,172200,166246096,862,862,862,862,0
+20241128,172100,166246096,862,862,862,862,0
+20241128,172000,166246096,862,862,862,862,0
+20241128,171900,166246096,862,862,862,862,0
+20241128,171800,166246096,862,862,862,862,0
+20241128,171700,166246096,862,862,862,862,0
+20241128,171600,166246096,862,862,862,862,0
+20241128,171500,166246096,862,862,862,862,0
+20241128,171400,166246096,862,862,862,862,0
+20241128,171300,166246096,862,862,862,862,0
+20241128,171200,166246096,862,862,862,862,0
+20241128,171100,166246096,862,862,862,862,0
+20241128,171000,166246096,862,862,862,862,0
+20241128,170900,166246096,862,862,862,862,0
+20241128,170800,166246096,862,862,862,862,0
+20241128,170700,166246096,862,862,862,862,0
+20241128,170600,166246096,862,862,862,862,0
+20241128,170500,166246096,862,862,862,862,0
+20241128,170400,166246096,862,862,862,862,0
+20241128,170300,166246096,862,862,862,862,10001
+20241128,170200,166246096,862,862,862,862,0
+20241128,170100,166246096,862,862,862,862,0
+20241128,170000,166246096,862,862,862,862,0
+20241128,165900,166246096,862,862,862,862,0
+20241128,165800,166246096,862,862,862,862,0
+20241128,165700,166246096,862,862,862,862,0
+20241128,165600,166246096,862,862,862,862,0
+20241128,165500,166246096,862,862,862,862,0
+20241128,165400,166246096,862,862,862,862,0
+20241128,165300,166246096,862,862,862,862,0
+20241128,165200,166246096,862,862,862,862,0
+20241128,165100,166246096,862,862,862,862,0
+20241128,165000,166246096,862,862,862,862,0
+20241128,164900,166246096,862,862,862,862,0
+20241128,164800,166246096,862,862,862,862,0
+20241128,164700,166246096,862,862,862,862,0
+20241128,164600,166246096,862,862,862,862,0
+20241128,164500,166246096,862,862,862,862,0
+20241128,164400,166246096,862,862,862,862,0
+20241128,164300,166246096,862,862,862,862,0
+20241128,164200,166246096,862,862,862,862,0
+20241128,164100,166246096,862,862,862,862,0
+20241128,164000,166246096,862,862,862,862,0
+20241128,163900,166246096,862,862,862,862,0
+20241128,163800,166246096,862,862,862,862,0
+20241128,163700,166246096,862,862,862,862,0
+20241128,163600,166246096,862,862,862,862,0
+20241128,163500,166246096,862,862,862,862,0
+20241128,163400,166246096,862,862,862,862,0
+20241128,163300,166246096,862,862,862,862,10001
+20241128,163200,166246096,862,862,862,862,0
+20241128,163100,166246096,862,862,862,862,0
+20241128,163000,166246096,862,862,862,862,0
+20241128,162900,166246096,862,862,862,862,0
+20241128,162800,166246096,862,862,862,862,0
+20241128,162700,166246096,862,862,862,862,0
+20241128,162600,166246096,862,862,862,862,0
+20241128,162500,166246096,862,862,862,862,0
+20241128,162400,166246096,862,862,862,862,0
+20241128,162300,166246096,862,862,862,862,0
+20241128,162200,166246096,862,862,862,862,0
+20241128,162100,166246096,862,862,862,862,0
+20241128,162000,166246096,862,862,862,862,0
+20241128,161900,166246096,862,862,862,862,0
+20241128,161800,166246096,862,862,862,862,0
+20241128,161700,166246096,862,862,862,862,0
+20241128,161600,166246096,862,862,862,862,0
+20241128,161500,166246096,862,862,862,862,0
+20241128,161400,166246096,862,862,862,862,0
+20241128,161300,166246096,862,862,862,862,0
+20241128,161200,166246096,862,862,862,862,0
+20241128,161100,166246096,862,862,862,862,0
+20241128,161000,166246096,862,862,862,862,0
+20241128,160900,166246096,862,862,862,862,0
+20241128,160800,166246096,862,862,862,862,0
+20241128,160700,166246096,862,862,862,862,0
+20241128,160600,166246096,862,862,862,862,0
+20241128,160500,166246096,862,862,862,862,0
+20241128,160400,166246096,862,862,862,862,0
+20241128,160300,166246096,862,862,862,862,10001
+20241128,160200,166246096,862,862,862,862,0
+20241128,160100,166246096,862,862,862,862,0
+20241128,160000,166246096,862,862,862,862,0
+20241128,155900,166246096,862,862,862,862,0
+20241128,155800,166246096,862,862,862,862,0
+20241128,155700,166246096,862,862,862,862,0
+20241128,155600,166246096,862,862,862,862,0
+20241128,155500,166246096,862,862,862,862,0
+20241128,155400,166246096,862,862,862,862,0
+20241128,155300,166246096,862,862,862,862,0
+20241128,155200,166246096,862,862,862,862,0
+20241128,155100,166246096,862,862,862,862,0
+20241128,155000,166246096,862,862,862,862,0
+20241128,154900,166246096,862,862,862,862,0
+20241128,154800,166246096,862,862,862,862,0
+20241128,154700,166246096,862,862,862,862,0
+20241128,154600,166246096,862,862,862,862,0
+20241128,154500,166246096,862,862,862,862,0
+20241128,154400,166246096,862,862,862,862,0
+20241128,154300,166246096,862,862,862,862,0
+20241128,154200,166246096,862,862,862,862,0
+20241128,154100,166246096,862,862,862,862,0
+20241128,154000,166246096,862,862,862,862,0
+20241128,153900,166246096,862,862,862,862,0
+20241128,153800,166246096,862,862,862,862,0
+20241128,153700,166246096,862,862,862,862,0
+20241128,153600,166246096,862,862,862,862,0
+20241128,153500,166246096,862,862,862,862,0
+20241128,153400,166246096,862,862,862,862,0
+20241128,153300,166246096,862,862,862,862,10001
+20241128,153200,166246096,862,862,862,862,0
+20241128,153100,166246096,862,862,862,862,0
+20241128,153000,166246096,862,862,862,862,10001
+20241128,152900,157625234,852,852,852,852,0
+20241128,152800,157625234,852,852,852,852,0
+20241128,152700,157625234,852,852,852,852,0
+20241128,152600,157625234,852,852,852,852,0
+20241128,152500,157625234,852,852,852,852,0
+20241128,152400,157625234,852,852,852,852,0
+20241128,152300,157625234,852,852,852,852,0
+20241128,152200,157625234,852,852,852,852,0
+20241128,152100,157625234,852,852,852,852,0
+20241128,152000,157625234,852,852,852,852,0
+20241128,151900,157625234,852,855,855,852,9077
+20241128,151800,149883755,855,854,855,854,189
+20241128,151700,149722198,853,854,855,853,75
+20241128,151600,149658184,853,853,853,853,336
+20241128,151500,149371576,853,853,854,853,405
+20241128,151400,149026075,853,854,854,853,846
+20241128,151300,148303717,854,853,855,853,609
+20241128,151200,147783928,854,852,854,852,3256
+20241128,151100,145007706,854,852,854,852,3195
+20241128,151000,142284000,852,862,862,852,544
+20241128,150900,141817088,862,865,878,862,571
+20241128,150800,141323599,864,834,886,834,3774
+20241128,150700,138073505,834,865,865,832,21311
+20241128,150600,119694361,865,865,869,865,543
+20241128,150500,119224536,865,865,870,865,476
+20241128,150400,118812408,865,865,871,865,635
+20241128,150300,118262976,865,866,867,865,712
+20241128,150200,117646994,866,866,866,866,514
+20241128,150100,117201870,866,866,866,866,581
+20241128,150000,116698724,866,866,866,866,513
+20241128,145900,116254466,866,866,866,866,616
+20241128,145800,115721010,866,866,867,866,1607
+20241128,145700,114329174,866,866,866,866,625
+20241128,145600,113787924,866,866,866,866,589
+20241128,145500,113277850,866,866,866,866,513
+20241128,145400,112833592,866,868,868,866,653
+20241128,145300,112267641,867,868,875,866,7057
+20241128,145200,106149927,868,868,870,868,404
+20241128,145100,105799216,868,868,868,868,656
+20241128,145000,105229808,868,868,869,868,625
+20241128,144900,104687271,868,867,868,867,507
+20241128,144800,104247248,867,867,868,867,511
+20241128,144700,103804206,867,868,868,867,656
+20241128,144600,103235116,868,868,870,868,542
+20241128,144500,102764657,868,867,870,867,709
+20241128,144400,102149177,867,868,868,867,569
+20241128,144300,101655749,868,868,868,868,441
+20241128,144200,101272961,868,868,868,868,614
+20241128,144100,100740009,868,868,870,868,739
+20241128,144000,100098241,868,867,868,867,662
+20241128,143900,99523950,867,867,870,867,472
+20241128,143800,99114615,867,867,874,867,551
+20241128,143700,98636728,867,868,868,867,691
+20241128,143600,98037059,868,868,869,868,580
+20241128,143500,97533581,868,868,871,868,513
+20241128,143400,97088186,868,868,868,868,515
+20241128,143300,96641166,868,868,869,868,655
+20241128,143200,96072596,868,868,868,868,564
+20241128,143100,95583044,868,868,868,868,564
+20241128,143000,95093492,869,868,869,868,648
+20241128,142900,94531027,868,868,871,868,642
+20241128,142800,93973427,868,868,868,868,575
+20241128,142700,93474327,868,868,869,868,795
+20241128,142600,92784230,868,868,868,868,382
+20241128,142500,92452654,868,868,869,868,647
+20241128,142400,91891020,868,868,869,868,639
+20241128,142300,91336331,868,868,868,868,573
+20241128,142200,90838967,868,868,869,868,677
+20241128,142100,90251180,868,868,868,868,500
+20241128,142000,89817180,868,869,869,868,603
+20241128,141900,89293491,869,868,871,868,699
+20241128,141800,88686204,868,868,868,868,572
+20241128,141700,88189708,869,869,870,868,600
+20241128,141600,87668339,869,870,876,869,730
+20241128,141500,87032781,870,870,870,870,604
+20241128,141400,86507301,870,870,872,870,675
+20241128,141300,85919976,870,870,874,870,464
+20241128,141200,85516289,870,870,880,870,642
+20241128,141100,84957448,870,871,871,870,609
+20241128,141000,84427469,871,871,871,871,808
+20241128,140900,83723701,871,871,871,871,529
+20241128,140800,83262942,871,871,872,871,664
+20241128,140700,82684486,871,872,872,871,602
+20241128,140600,82159749,872,872,872,872,686
+20241128,140500,81561557,872,873,873,872,576
+20241128,140400,81059118,873,874,875,873,411
+20241128,140300,80700237,874,874,874,874,1738
+20241128,140200,79181225,874,875,876,874,571
+20241128,140100,78681638,875,876,876,875,521
+20241128,140000,78225481,876,876,876,876,483
+20241128,135900,77802373,888,888,888,888,0
+20241128,135800,77802373,888,888,888,888,0
+20241128,135700,77802373,888,888,888,888,0
+20241128,135600,77802373,888,888,888,888,128
+20241128,135500,77688709,889,875,889,875,8521
+20241128,135400,70211677,875,875,875,875,0
+20241128,135300,70211677,875,874,875,874,108
+20241128,135200,70117265,872,872,872,872,0
+20241128,135100,70117265,872,872,872,872,0
+20241128,135000,70117265,872,872,872,872,0
+20241128,134900,70117265,872,872,872,872,0
+20241128,134800,70117265,872,872,872,872,0
+20241128,134700,70117265,872,872,872,872,0
+20241128,134600,70117265,872,872,872,872,0
+20241128,134500,70117265,872,872,872,872,0
+20241128,134400,70117265,872,872,872,872,0
+20241128,134300,70117265,872,872,872,872,0
+20241128,134200,70117265,872,872,872,872,0
+20241128,134100,70117265,872,872,872,872,0
+20241128,134000,70117265,872,872,872,872,0
+20241128,133900,70117265,872,872,872,872,0
+20241128,133800,70117265,872,872,872,872,0
+20241128,133700,70117265,872,872,872,872,0
+20241128,133600,70117265,872,872,872,872,0
+20241128,133500,70117265,872,872,872,872,0
+20241128,133400,70117265,872,872,872,872,0
+20241128,133300,70117265,872,872,872,872,0
+20241128,133200,70117265,872,872,872,872,0
+20241128,133100,70117265,872,872,872,872,0
+20241128,133000,70117265,872,872,872,872,0
+20241128,132900,70117265,872,872,872,872,0
+20241128,132800,70117265,872,872,872,872,0
+20241128,132700,70117265,872,872,872,872,0
+20241128,132600,70117265,872,872,872,872,1
+20241128,132500,70116393,878,878,878,878,0
+20241128,132400,70116393,878,878,878,878,0
+20241128,132300,70116393,878,878,878,878,125
+20241128,132200,70006643,878,878,878,878,0
+20241128,132100,70006643,878,878,878,878,0
+20241128,132000,70006643,878,878,878,878,0
+20241128,131900,70006643,878,878,878,878,0
+20241128,131800,70006643,878,878,878,878,0
+20241128,131700,70006643,878,878,878,878,0
+20241128,131600,70006643,878,878,878,878,253
+20241128,131500,69784509,871,871,871,871,0
+20241128,131400,69784509,871,871,871,871,0
+20241128,131300,69784509,871,871,871,871,0
+20241128,131200,69784509,871,871,871,871,0
+20241128,131100,69784509,871,871,871,871,0
+20241128,131000,69784509,871,871,871,871,0
+20241128,130900,69784509,871,871,871,871,0
+20241128,130800,69784509,871,871,871,871,0
+20241128,130700,69784509,871,871,871,871,0
+20241128,130600,69784509,871,871,871,871,0
+20241128,130500,69784509,871,871,871,871,0
+20241128,130400,69784509,871,871,871,871,0
+20241128,130300,69784509,871,871,871,871,0
+20241128,130200,69784509,871,871,871,871,0
+20241128,130100,69784509,871,871,871,871,0
+20241128,130000,69784509,871,871,871,871,0
+20241128,125900,69784509,871,871,871,871,0
+20241128,125800,69784509,871,871,871,871,0
+20241128,125700,69784509,871,871,871,871,0
+20241128,125600,69784509,871,871,871,871,0
+20241128,125500,69784509,871,871,871,871,0
+20241128,125400,69784509,871,871,871,871,0
+20241128,125300,69784509,871,871,871,871,0
+20241128,125200,69784509,871,871,871,871,0
+20241128,125100,69784509,871,871,871,871,0
+20241128,125000,69784509,871,871,871,871,3000
+20241128,124900,67171509,871,871,871,871,325
+20241128,124800,66888434,878,878,878,878,1
+20241128,124700,66887556,870,872,872,870,1001
+20241128,124600,66016682,872,872,872,872,1000
+20241128,124500,65144682,873,873,873,873,3747
+20241128,124400,61873551,873,873,873,873,0
+20241128,124300,61873551,873,873,873,873,0
+20241128,124200,61873551,873,873,873,873,0
+20241128,124100,61873551,873,873,873,873,1
+20241128,124000,61872678,878,878,878,878,0
+20241128,123900,61872678,878,878,878,878,0
+20241128,123800,61872678,878,878,878,878,0
+20241128,123700,61872678,878,878,878,878,0
+20241128,123600,61872678,878,878,878,878,0
+20241128,123500,61872678,878,878,878,878,0
+20241128,123400,61872678,878,878,878,878,0
+20241128,123300,61872678,878,878,878,878,0
+20241128,123200,61872678,878,878,878,878,1
+20241128,123100,61871800,873,874,874,873,9000
+20241128,123000,54012844,874,874,874,874,4
+20241128,122900,54009348,875,875,875,875,0
+20241128,122800,54009348,875,875,875,875,0
+20241128,122700,54009348,875,875,875,875,1000
+20241128,122600,53134348,879,879,879,879,0
+20241128,122500,53134348,879,879,879,879,20
+20241128,122400,53116768,879,879,879,879,0
+20241128,122300,53116768,879,879,879,879,0
+20241128,122200,53116768,879,879,879,879,0
+20241128,122100,53116768,879,879,879,879,0
+20241128,122000,53116768,879,879,879,879,0
+20241128,121900,53116768,879,879,879,879,0
+20241128,121800,53116768,879,879,879,879,0
+20241128,121700,53116768,879,879,879,879,0
+20241128,121600,53116768,879,879,879,879,1
+20241128,121500,53115889,873,873,873,873,0
+20241128,121400,53115889,873,873,873,873,0
+20241128,121300,53115889,873,873,873,873,0
+20241128,121200,53115889,873,873,873,873,0
+20241128,121100,53115889,873,873,873,873,0
+20241128,121000,53115889,873,873,873,873,0
+20241128,120900,53115889,873,881,881,873,10000
+20241128,120800,44378042,882,882,882,882,0
+20241128,120700,44378042,882,882,882,882,0
+20241128,120600,44378042,882,882,882,882,0
+20241128,120500,44378042,882,882,882,882,0
+20241128,120400,44378042,882,882,882,882,0
+20241128,120300,44378042,882,882,882,882,0
+20241128,120200,44378042,882,882,882,882,0
+20241128,120100,44378042,882,882,882,882,0
+20241128,120000,44378042,882,882,882,882,0
+20241128,115900,44378042,882,882,882,882,1
+20241128,115800,44377160,881,881,881,881,0
+20241128,115700,44377160,881,881,881,881,0
+20241128,115600,44377160,881,881,881,881,0
+20241128,115500,44377160,881,881,881,881,0
+20241128,115400,44377160,881,881,881,881,0
+20241128,115300,44377160,881,881,881,881,1
+20241128,115200,44376279,881,881,881,881,0
+20241128,115100,44376279,881,881,881,881,0
+20241128,115000,44376279,881,881,881,881,0
+20241128,114900,44376279,881,882,882,881,671
+20241128,114800,43784957,882,882,882,882,0
+20241128,114700,43784957,882,882,882,882,931
+20241128,114600,42963815,882,883,883,882,614
+20241128,114500,42422179,883,885,885,883,3
+20241128,114400,42419527,892,892,892,892,0
+20241128,114300,42419527,892,892,892,892,0
+20241128,114200,42419527,892,892,892,892,0
+20241128,114100,42419527,892,892,892,892,0
+20241128,114000,42419527,892,892,892,892,0
+20241128,113900,42419527,892,892,892,892,1
+20241128,113800,42418635,892,892,892,892,4
+20241128,113700,42415067,886,889,889,886,6500
+20241128,113600,36654568,891,891,891,891,0
+20241128,113500,36654568,891,891,891,891,50
+20241128,113400,36610018,891,891,891,891,0
+20241128,113300,36610018,891,891,891,891,0
+20241128,113200,36610018,891,891,891,891,0
+20241128,113100,36610018,891,891,891,891,0
+20241128,113000,36610018,891,891,891,891,0
+20241128,112900,36610018,891,891,891,891,0
+20241128,112800,36610018,891,891,891,891,0
+20241128,112700,36610018,891,891,891,891,0
+20241128,112600,36610018,891,891,891,891,0
+20241128,112500,36610018,891,891,891,891,0
+20241128,112400,36610018,891,891,891,891,0
+20241128,112300,36610018,891,891,891,891,0
+20241128,112200,36610018,891,891,891,891,0
+20241128,112100,36610018,891,891,891,891,0
+20241128,112000,36610018,891,891,891,891,0
+20241128,111900,36610018,891,891,891,890,1389
+20241128,111800,35373400,895,895,895,895,0
+20241128,111700,35373400,895,895,895,895,0
+20241128,111600,35373400,895,895,895,895,0
+20241128,111500,35373400,895,895,895,895,100
+20241128,111400,35283900,895,895,895,895,1175
+20241128,111300,34232275,895,895,895,895,30
+20241128,111200,34205425,895,895,895,895,1025
+20241128,111100,33288050,895,895,895,895,0
+20241128,111000,33288050,895,895,895,895,0
+20241128,110900,33288050,895,895,895,895,109
+20241128,110800,33190495,891,891,891,891,0
+20241128,110700,33190495,891,891,891,891,0
+20241128,110600,33190495,891,891,891,891,0
+20241128,110500,33190495,891,891,891,891,0
+20241128,110400,33190495,891,892,892,891,108
+20241128,110300,33094263,893,893,893,893,1
+20241128,110200,33093370,894,894,894,894,0
+20241128,110100,33093370,894,894,894,894,0
+20241128,110000,33093370,894,894,894,894,0
+20241128,105900,33093370,894,894,894,894,0
+20241128,105800,33093370,894,894,894,894,0
+20241128,105700,33093370,894,894,894,894,0
+20241128,105600,33093370,894,895,895,894,905
+20241128,105500,32283448,895,895,895,895,14
+20241128,105400,32270918,895,895,895,895,134
+20241128,105300,32150988,894,894,894,894,0
+20241128,105200,32150988,894,894,894,894,0
+20241128,105100,32150988,894,894,894,894,0
+20241128,105000,32150988,894,894,894,894,0
+20241128,104900,32150988,894,894,894,894,1
+20241128,104800,32150094,897,897,897,897,0
+20241128,104700,32150094,897,897,897,897,0
+20241128,104600,32150094,897,897,897,897,0
+20241128,104500,32150094,897,897,897,897,0
+20241128,104400,32150094,897,897,897,897,0
+20241128,104300,32150094,897,897,897,897,0
+20241128,104200,32150094,897,897,897,897,0
+20241128,104100,32150094,897,897,897,897,0
+20241128,104000,32150094,897,897,897,897,2
+20241128,103900,32148300,897,897,897,897,10
+20241128,103800,32139330,894,894,894,894,0
+20241128,103700,32139330,894,894,894,894,200
+20241128,103600,31960530,897,897,897,897,0
+20241128,103500,31960530,897,897,897,897,1
+20241128,103400,31959633,897,897,897,897,0
+20241128,103300,31959633,897,897,897,897,0
+20241128,103200,31959633,897,897,897,897,1
+20241128,103100,31958736,897,897,897,897,1400
+20241128,103000,30702936,897,897,897,897,0
+20241128,102900,30702936,897,897,897,897,1
+20241128,102800,30702039,897,897,897,897,22
+20241128,102700,30682305,897,897,897,897,0
+20241128,102600,30682305,897,897,897,897,0
+20241128,102500,30682305,897,897,897,897,2
+20241128,102400,30680511,897,897,897,897,100
+20241128,102300,30590811,898,898,898,898,0
+20241128,102200,30590811,898,898,898,898,0
+20241128,102100,30590811,898,898,898,898,22
+20241128,102000,30571055,898,895,898,895,478
+20241128,101900,30142807,895,887,895,887,506
+20241128,101800,29690209,887,887,887,887,0
+20241128,101700,29690209,887,887,887,887,0
+20241128,101600,29690209,887,887,887,887,1
+20241128,101500,29689322,894,894,894,894,0
+20241128,101400,29689322,894,894,894,894,0
+20241128,101300,29689322,894,894,894,894,0
+20241128,101200,29689322,894,890,894,890,222
+20241128,101100,29491006,890,890,890,890,0
+20241128,101000,29491006,890,890,890,890,0
+20241128,100900,29491006,890,890,890,890,0
+20241128,100800,29491006,890,890,890,890,0
+20241128,100700,29491006,890,890,890,886,10002
+20241128,100600,20629225,886,886,886,886,1
+20241128,100500,20628339,890,890,890,890,0
+20241128,100400,20628339,890,885,890,885,2
+20241128,100300,20626564,885,885,885,885,0
+20241128,100200,20626564,885,885,885,885,0
+20241128,100100,20626564,885,887,887,885,15034
+20241128,100000,7321462,888,889,889,888,9
+20241128,095900,7313462,890,890,890,890,0
+20241128,095800,7313462,890,891,891,890,16
+20241128,095700,7299214,894,894,894,894,0
+20241128,095600,7299214,894,893,894,893,160
+20241128,095500,7156175,894,894,894,894,0
+20241128,095400,7156175,894,894,894,894,0
+20241128,095300,7156175,894,894,894,894,0
+20241128,095200,7156175,894,894,894,894,0
+20241128,095100,7156175,894,894,894,894,0
+20241128,095000,7156175,894,894,894,894,0
+20241128,094900,7156175,894,894,894,894,2
+20241128,094800,7154387,894,894,894,894,0
+20241128,094700,7154387,894,894,894,894,0
+20241128,094600,7154387,894,894,894,894,0
+20241128,094500,7154387,894,894,894,894,0
+20241128,094400,7154387,894,894,894,894,1
+20241128,094300,7153493,887,887,887,887,0
+20241128,094200,7153493,887,890,890,887,359
+20241128,094100,6835004,890,890,890,890,1
+20241128,094000,6834114,895,895,895,895,0
+20241128,093900,6834114,895,895,895,895,0
+20241128,093800,6834114,895,895,895,895,0
+20241128,093700,6834114,895,895,895,895,0
+20241128,093600,6834114,895,895,895,895,1
+20241128,093500,6833219,889,889,889,889,0
+20241128,093400,6833219,889,889,889,889,0
+20241128,093300,6833219,889,889,889,889,10
+20241128,093200,6824329,895,895,895,895,5
+20241128,093100,6819854,892,892,892,892,150
+20241128,093000,6686054,888,890,890,888,1481
+20241128,092900,5370921,891,894,894,891,10
+20241128,092800,5361996,895,896,896,895,9
+20241128,092700,5353933,896,896,896,896,0
+20241128,092600,5353933,896,896,896,896,1
+20241128,092500,5353037,898,896,898,896,3
+20241128,092400,5350345,897,897,897,897,0
+20241128,092300,5350345,897,897,897,897,0
+20241128,092200,5350345,897,897,897,897,0
+20241128,092100,5350345,897,897,897,897,10
+20241128,092000,5341375,897,897,897,897,1
+20241128,091900,5340478,898,898,898,898,1
+20241128,091800,5339580,898,898,898,898,0
+20241128,091700,5339580,898,898,898,898,1
+20241128,091600,5338682,898,898,898,898,1
+20241128,091500,5337784,898,898,898,898,210
+20241128,091400,5149204,898,898,898,898,1514
+20241128,091300,3789632,897,897,897,897,2
+20241128,091200,3787838,898,897,898,897,14
+20241128,091100,3775276,896,896,896,896,0
+20241128,091000,3775276,896,896,896,896,1
+20241128,090900,3774380,890,887,890,887,118
+20241128,090800,3669446,887,887,887,887,0
+20241128,090700,3669446,887,880,887,880,4146
+20241128,090600,20959,880,880,880,880,0
+20241128,090500,20959,880,880,880,880,0
+20241128,090400,20959,880,880,880,880,0
+20241128,090300,20959,880,880,880,880,1
+20241128,090200,20079,873,873,873,873,0
+20241128,090100,20079,873,873,873,873,0
+20241128,090000,20079,873,873,873,873,23

001020/shorts/shorts-20241101.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20241126,0,177983313,0,155735398875,0.00
 20241125,0,177983313,0,155379432249,0.00
 20241122,0,177983313,0,155913382188,0.00
 20241121,0,177983313,0,153065649180,0.00