Update 2025-04-01 4020 candle_min

003380/min/candle-20250401.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,185000,756595870,5690,5690,5690,5690,1036
+20250401,184900,756595870,5690,5690,5690,5690,0
+20250401,184800,756595870,5690,5690,5690,5690,0
+20250401,184700,756595870,5690,5690,5690,5690,0
+20250401,184600,756595870,5690,5690,5690,5690,0
+20250401,184500,756595870,5690,5690,5690,5690,0
+20250401,184400,756595870,5690,5690,5690,5690,0
+20250401,184300,756595870,5690,5690,5690,5690,0
+20250401,184200,756595870,5690,5690,5690,5690,0
+20250401,184100,756595870,5690,5690,5690,5690,0
+20250401,184000,756595870,5690,5690,5690,5690,0
+20250401,183900,756595870,5690,5690,5690,5690,0
+20250401,183800,756595870,5690,5690,5690,5690,0
+20250401,183700,756595870,5690,5690,5690,5690,0
+20250401,183600,756595870,5690,5690,5690,5690,0
+20250401,183500,756595870,5690,5690,5690,5690,0
+20250401,183400,756595870,5690,5690,5690,5690,0
+20250401,183300,756595870,5690,5690,5690,5690,0
+20250401,183200,756595870,5690,5690,5690,5690,0
+20250401,183100,756595870,5690,5690,5690,5690,0
+20250401,183000,756595870,5690,5690,5690,5690,0
+20250401,182900,756595870,5690,5690,5690,5690,0
+20250401,182800,756595870,5690,5690,5690,5690,0
+20250401,182700,756595870,5690,5690,5690,5690,0
+20250401,182600,756595870,5690,5690,5690,5690,0
+20250401,182500,756595870,5690,5690,5690,5690,0
+20250401,182400,756595870,5690,5690,5690,5690,0
+20250401,182300,756595870,5690,5690,5690,5690,0
+20250401,182200,756595870,5690,5690,5690,5690,0
+20250401,182100,756595870,5690,5690,5690,5690,0
+20250401,182000,756595870,5690,5690,5690,5690,1036
+20250401,181900,756595870,5690,5690,5690,5690,0
+20250401,181800,756595870,5690,5690,5690,5690,0
+20250401,181700,756595870,5690,5690,5690,5690,0
+20250401,181600,756595870,5690,5690,5690,5690,0
+20250401,181500,756595870,5690,5690,5690,5690,0
+20250401,181400,756595870,5690,5690,5690,5690,0
+20250401,181300,756595870,5690,5690,5690,5690,0
+20250401,181200,756595870,5690,5690,5690,5690,0
+20250401,181100,756595870,5690,5690,5690,5690,0
+20250401,181000,756595870,5690,5690,5690,5690,0
+20250401,180900,756595870,5690,5690,5690,5690,0
+20250401,180800,756595870,5690,5690,5690,5690,0
+20250401,180700,756595870,5690,5690,5690,5690,0
+20250401,180600,756595870,5690,5690,5690,5690,0
+20250401,180500,756595870,5690,5690,5690,5690,0
+20250401,180400,756595870,5690,5690,5690,5690,0
+20250401,180300,756595870,5690,5690,5690,5690,0
+20250401,180200,756595870,5690,5690,5690,5690,0
+20250401,180100,756595870,5690,5690,5690,5690,0
+20250401,180000,756595870,5690,5690,5690,5690,0
+20250401,175900,756595870,5690,5690,5690,5690,0
+20250401,175800,756595870,5690,5690,5690,5690,0
+20250401,175700,756595870,5690,5690,5690,5690,0
+20250401,175600,756595870,5690,5690,5690,5690,0
+20250401,175500,756595870,5690,5690,5690,5690,0
+20250401,175400,756595870,5690,5690,5690,5690,0
+20250401,175300,756595870,5690,5690,5690,5690,0
+20250401,175200,756595870,5690,5690,5690,5690,0
+20250401,175100,756595870,5690,5690,5690,5690,0
+20250401,175000,756595870,5690,5690,5690,5690,1036
+20250401,174900,756595870,5690,5690,5690,5690,0
+20250401,174800,756595870,5690,5690,5690,5690,0
+20250401,174700,756595870,5690,5690,5690,5690,0
+20250401,174600,756595870,5690,5690,5690,5690,0
+20250401,174500,756595870,5690,5690,5690,5690,0
+20250401,174400,756595870,5690,5690,5690,5690,0
+20250401,174300,756595870,5690,5690,5690,5690,0
+20250401,174200,756595870,5690,5690,5690,5690,0
+20250401,174100,756595870,5690,5690,5690,5690,0
+20250401,174000,756595870,5690,5690,5690,5690,0
+20250401,173900,756595870,5690,5690,5690,5690,0
+20250401,173800,756595870,5690,5690,5690,5690,0
+20250401,173700,756595870,5690,5690,5690,5690,0
+20250401,173600,756595870,5690,5690,5690,5690,0
+20250401,173500,756595870,5690,5690,5690,5690,0
+20250401,173400,756595870,5690,5690,5690,5690,0
+20250401,173300,756595870,5690,5690,5690,5690,0
+20250401,173200,756595870,5690,5690,5690,5690,0
+20250401,173100,756595870,5690,5690,5690,5690,0
+20250401,173000,756595870,5690,5690,5690,5690,0
+20250401,172900,756595870,5690,5690,5690,5690,0
+20250401,172800,756595870,5690,5690,5690,5690,0
+20250401,172700,756595870,5690,5690,5690,5690,0
+20250401,172600,756595870,5690,5690,5690,5690,0
+20250401,172500,756595870,5690,5690,5690,5690,0
+20250401,172400,756595870,5690,5690,5690,5690,0
+20250401,172300,756595870,5690,5690,5690,5690,0
+20250401,172200,756595870,5690,5690,5690,5690,0
+20250401,172100,756595870,5690,5690,5690,5690,0
+20250401,172000,756595870,5690,5690,5690,5690,1036
+20250401,171900,756595870,5690,5690,5690,5690,0
+20250401,171800,756595870,5690,5690,5690,5690,0
+20250401,171700,756595870,5690,5690,5690,5690,0
+20250401,171600,756595870,5690,5690,5690,5690,0
+20250401,171500,756595870,5690,5690,5690,5690,0
+20250401,171400,756595870,5690,5690,5690,5690,0
+20250401,171300,756595870,5690,5690,5690,5690,0
+20250401,171200,756595870,5690,5690,5690,5690,0
+20250401,171100,756595870,5690,5690,5690,5690,0
+20250401,171000,756595870,5690,5690,5690,5690,0
+20250401,170900,756595870,5690,5690,5690,5690,0
+20250401,170800,756595870,5690,5690,5690,5690,0
+20250401,170700,756595870,5690,5690,5690,5690,0
+20250401,170600,756595870,5690,5690,5690,5690,0
+20250401,170500,756595870,5690,5690,5690,5690,0
+20250401,170400,756595870,5690,5690,5690,5690,0
+20250401,170300,756595870,5690,5690,5690,5690,0
+20250401,170200,756595870,5690,5690,5690,5690,0
+20250401,170100,756595870,5690,5690,5690,5690,0
+20250401,170000,756595870,5690,5690,5690,5690,0
+20250401,165900,756595870,5690,5690,5690,5690,0
+20250401,165800,756595870,5690,5690,5690,5690,0
+20250401,165700,756595870,5690,5690,5690,5690,0
+20250401,165600,756595870,5690,5690,5690,5690,0
+20250401,165500,756595870,5690,5690,5690,5690,0
+20250401,165400,756595870,5690,5690,5690,5690,0
+20250401,165300,756595870,5690,5690,5690,5690,0
+20250401,165200,756595870,5690,5690,5690,5690,0
+20250401,165100,756595870,5690,5690,5690,5690,0
+20250401,165000,756595870,5690,5690,5690,5690,1036
+20250401,164900,756595870,5690,5690,5690,5690,0
+20250401,164800,756595870,5690,5690,5690,5690,0
+20250401,164700,756595870,5690,5690,5690,5690,0
+20250401,164600,756595870,5690,5690,5690,5690,0
+20250401,164500,756595870,5690,5690,5690,5690,0
+20250401,164400,756595870,5690,5690,5690,5690,0
+20250401,164300,756595870,5690,5690,5690,5690,0
+20250401,164200,756595870,5690,5690,5690,5690,0
+20250401,164100,756595870,5690,5690,5690,5690,0
+20250401,164000,756595870,5690,5690,5690,5690,0
+20250401,163900,756595870,5690,5690,5690,5690,0
+20250401,163800,756595870,5690,5690,5690,5690,0
+20250401,163700,756595870,5690,5690,5690,5690,0
+20250401,163600,756595870,5690,5690,5690,5690,0
+20250401,163500,756595870,5690,5690,5690,5690,0
+20250401,163400,756595870,5690,5690,5690,5690,0
+20250401,163300,756595870,5690,5690,5690,5690,0
+20250401,163200,756595870,5690,5690,5690,5690,0
+20250401,163100,756595870,5690,5690,5690,5690,0
+20250401,163000,756595870,5690,5690,5690,5690,0
+20250401,162900,756595870,5690,5690,5690,5690,0
+20250401,162800,756595870,5690,5690,5690,5690,0
+20250401,162700,756595870,5690,5690,5690,5690,0
+20250401,162600,756595870,5690,5690,5690,5690,0
+20250401,162500,756595870,5690,5690,5690,5690,0
+20250401,162400,756595870,5690,5690,5690,5690,0
+20250401,162300,756595870,5690,5690,5690,5690,0
+20250401,162200,756595870,5690,5690,5690,5690,0
+20250401,162100,756595870,5690,5690,5690,5690,0
+20250401,162000,756595870,5690,5690,5690,5690,1036
+20250401,161900,756595870,5690,5690,5690,5690,0
+20250401,161800,756595870,5690,5690,5690,5690,0
+20250401,161700,756595870,5690,5690,5690,5690,0
+20250401,161600,756595870,5690,5690,5690,5690,0
+20250401,161500,756595870,5690,5690,5690,5690,0
+20250401,161400,756595870,5690,5690,5690,5690,0
+20250401,161300,756595870,5690,5690,5690,5690,0
+20250401,161200,756595870,5690,5690,5690,5690,0
+20250401,161100,756595870,5690,5690,5690,5690,0
+20250401,161000,756595870,5690,5690,5690,5690,0
+20250401,160900,756595870,5690,5690,5690,5690,0
+20250401,160800,756595870,5690,5690,5690,5690,0
+20250401,160700,756595870,5690,5690,5690,5690,0
+20250401,160600,756595870,5690,5690,5690,5690,0
+20250401,160500,756595870,5690,5690,5690,5690,0
+20250401,160400,756595870,5690,5690,5690,5690,0
+20250401,160300,756595870,5690,5690,5690,5690,0
+20250401,160200,756595870,5690,5690,5690,5690,0
+20250401,160100,756595870,5690,5690,5690,5690,0
+20250401,160000,756595870,5690,5690,5690,5690,0
+20250401,155900,756595870,5690,5690,5690,5690,0
+20250401,155800,756595870,5690,5690,5690,5690,0
+20250401,155700,756595870,5690,5690,5690,5690,0
+20250401,155600,756595870,5690,5690,5690,5690,0
+20250401,155500,756595870,5690,5690,5690,5690,0
+20250401,155400,756595870,5690,5690,5690,5690,0
+20250401,155300,756595870,5690,5690,5690,5690,0
+20250401,155200,756595870,5690,5690,5690,5690,0
+20250401,155100,756595870,5690,5690,5690,5690,0
+20250401,155000,756595870,5690,5690,5690,5690,1036
+20250401,154900,756595870,5690,5690,5690,5690,0
+20250401,154800,756595870,5690,5690,5690,5690,0
+20250401,154700,756595870,5690,5690,5690,5690,0
+20250401,154600,756595870,5690,5690,5690,5690,0
+20250401,154500,756595870,5690,5690,5690,5690,0
+20250401,154400,756595870,5690,5690,5690,5690,0
+20250401,154300,756595870,5690,5690,5690,5690,0
+20250401,154200,756595870,5690,5690,5690,5690,0
+20250401,154100,756595870,5690,5690,5690,5690,0
+20250401,154000,756595870,5690,5690,5690,5690,0
+20250401,153900,756595870,5690,5690,5690,5690,0
+20250401,153800,756595870,5690,5690,5690,5690,0
+20250401,153700,756595870,5690,5690,5690,5690,0
+20250401,153600,756595870,5690,5690,5690,5690,0
+20250401,153500,756595870,5690,5690,5690,5690,0
+20250401,153400,756595870,5690,5690,5690,5690,0
+20250401,153300,756595870,5690,5690,5690,5690,0
+20250401,153200,756595870,5690,5690,5690,5690,0
+20250401,153100,756595870,5690,5690,5690,5690,0
+20250401,153000,756595870,5690,5690,5690,5690,1036
+20250401,152900,750701030,5640,5640,5640,5640,0
+20250401,152800,750701030,5640,5640,5640,5640,0
+20250401,152700,750701030,5640,5640,5640,5640,0
+20250401,152600,750701030,5640,5640,5640,5640,0
+20250401,152500,750701030,5640,5640,5640,5640,0
+20250401,152400,750701030,5640,5640,5640,5640,0
+20250401,152300,750701030,5640,5640,5640,5640,0
+20250401,152200,750701030,5640,5640,5640,5640,0
+20250401,152100,750701030,5640,5640,5640,5640,0
+20250401,152000,750701030,5640,5640,5640,5640,0
+20250401,151900,750701030,5640,5650,5660,5640,215
+20250401,151800,749486980,5670,5650,5670,5650,5
+20250401,151700,749458670,5670,5670,5670,5650,142
+20250401,151600,748655470,5670,5670,5670,5670,42
+20250401,151500,748417330,5670,5680,5680,5670,69
+20250401,151400,748025670,5670,5680,5680,5640,139
+20250401,151300,747237640,5680,5650,5680,5650,258
+20250401,151200,745778240,5650,5640,5650,5640,49
+20250401,151100,745501480,5640,5640,5660,5640,94
+20250401,151000,744970380,5650,5640,5650,5640,54
+20250401,150900,744665430,5640,5640,5640,5640,44
+20250401,150800,744417270,5650,5640,5660,5640,285
+20250401,150700,742806770,5640,5640,5650,5640,64
+20250401,150600,742445410,5640,5640,5650,5640,162
+20250401,150500,741531040,5640,5640,5650,5640,172
+20250401,150400,740560740,5650,5630,5650,5630,321
+20250401,150300,738750780,5630,5640,5650,5630,67
+20250401,150200,738372530,5640,5650,5650,5630,121
+20250401,150100,737689710,5640,5630,5650,5630,51
+20250401,150000,737401870,5650,5640,5650,5630,106
+20250401,145900,736803870,5650,5640,5650,5640,98
+20250401,145800,736250770,5640,5650,5650,5630,584
+20250401,145700,732956570,5660,5650,5660,5640,123
+20250401,145600,732261980,5650,5640,5650,5640,172
+20250401,145500,731291650,5640,5650,5670,5640,1393
+20250401,145400,723408330,5660,5670,5670,5660,60
+20250401,145300,723068350,5660,5670,5670,5660,135
+20250401,145200,722303850,5660,5660,5660,5660,29
+20250401,145100,722139710,5650,5650,5660,5650,89
+20250401,145000,721636690,5660,5650,5660,5650,159
+20250401,144900,720736970,5650,5650,5660,5650,130
+20250401,144800,720001570,5660,5650,5660,5650,146
+20250401,144700,719175450,5650,5650,5660,5640,301
+20250401,144600,717475090,5650,5640,5660,5640,319
+20250401,144500,715672750,5640,5650,5660,5640,567
+20250401,144400,712468860,5650,5660,5660,5650,99
+20250401,144300,711909210,5660,5660,5660,5650,362
+20250401,144200,709860530,5650,5660,5660,5650,124
+20250401,144100,709159530,5660,5670,5670,5660,222
+20250401,144000,707900950,5660,5670,5670,5660,122
+20250401,143900,707210080,5660,5660,5670,5660,102
+20250401,143800,706632750,5670,5660,5670,5660,114
+20250401,143700,705987110,5660,5660,5670,5660,76
+20250401,143600,705556560,5660,5670,5670,5660,188
+20250401,143500,704492100,5660,5660,5670,5660,47
+20250401,143400,704225830,5670,5660,5670,5660,111
+20250401,143300,703597070,5660,5670,5670,5660,75
+20250401,143200,703172180,5670,5680,5680,5670,37
+20250401,143100,702962220,5670,5670,5670,5660,92
+20250401,143000,702441240,5690,5670,5690,5670,133
+20250401,142900,701686240,5670,5680,5680,5670,73
+20250401,142800,701271830,5680,5670,5680,5670,49
+20250401,142700,700993640,5670,5670,5680,5670,198
+20250401,142600,699869750,5680,5670,5680,5670,155
+20250401,142500,698989710,5680,5680,5680,5670,67
+20250401,142400,698609430,5670,5680,5680,5670,122
+20250401,142300,697916810,5675,5680,5680,5670,98
+20250401,142200,697360975,5680,5670,5680,5670,58
+20250401,142100,697031885,5690,5670,5690,5670,103
+20250401,142000,696447275,5670,5680,5690,5670,113
+20250401,141900,695805185,5680,5680,5690,5680,120
+20250401,141800,695123185,5680,5680,5690,5680,103
+20250401,141700,694537925,5690,5680,5690,5680,101
+20250401,141600,693963855,5680,5690,5690,5680,112
+20250401,141500,693327305,5680,5680,5690,5680,103
+20250401,141400,692741775,5690,5690,5690,5680,106
+20250401,141300,692139305,5690,5680,5690,5680,40
+20250401,141200,691911935,5690,5680,5690,5680,117
+20250401,141100,691246935,5680,5680,5690,5680,68
+20250401,141000,690860285,5690,5690,5690,5680,101
+20250401,140900,690285955,5700,5690,5700,5690,75
+20250401,140800,689858815,5700,5690,5700,5690,78
+20250401,140700,689414595,5690,5700,5700,5690,98
+20250401,140600,688856595,5690,5700,5700,5690,63
+20250401,140500,688497735,5690,5710,5710,5690,286
+20250401,140400,686868165,5710,5710,5710,5710,17
+20250401,140300,686771095,5710,5710,5710,5710,39
+20250401,140200,686548405,5710,5710,5710,5710,38
+20250401,140100,686331425,5710,5710,5710,5710,22
+20250401,140000,686205805,5710,5710,5710,5710,40
+20250401,135900,685977405,5710,5710,5710,5690,132
+20250401,135800,685225545,5710,5710,5710,5710,38
+20250401,135700,685008565,5710,5710,5710,5710,23
+20250401,135600,684877235,5710,5710,5710,5710,39
+20250401,135500,684654545,5700,5710,5710,5700,112
+20250401,135400,684015975,5710,5710,5710,5710,39
+20250401,135300,683793285,5710,5700,5710,5700,111
+20250401,135200,683160355,5710,5700,5710,5700,336
+20250401,135100,681244995,5700,5700,5700,5700,39
+20250401,135000,681022695,5700,5690,5710,5690,705
+20250401,134900,677005995,5690,5690,5690,5690,40
+20250401,134800,676778395,5690,5690,5690,5690,22
+20250401,134700,676653215,5690,5690,5690,5690,38
+20250401,134600,676436995,5690,5690,5690,5690,19
+20250401,134500,676328885,5690,5690,5690,5690,41
+20250401,134400,676095595,5690,5680,5690,5680,98
+20250401,134300,675538735,5700,5690,5700,5690,124
+20250401,134200,674832785,5700,5690,5700,5690,145
+20250401,134100,674007335,5710,5710,5710,5700,147
+20250401,134000,673168965,5710,5710,5710,5710,22
+20250401,133900,673043345,5710,5710,5710,5710,39
+20250401,133800,672820655,5710,5710,5710,5710,39
+20250401,133700,672597965,5710,5710,5710,5710,575
+20250401,133600,669314715,5700,5700,5700,5700,450
+20250401,133500,666749715,5700,5700,5700,5700,49
+20250401,133400,666470415,5700,5700,5700,5700,45
+20250401,133300,666213915,5700,5700,5700,5700,84
+20250401,133200,665735115,5710,5710,5710,5710,39
+20250401,133100,665512425,5710,5710,5710,5710,23
+20250401,133000,665381095,5710,5700,5710,5700,217
+20250401,132900,664144025,5700,5700,5700,5700,38
+20250401,132800,663927425,5700,5700,5700,5700,39
+20250401,132700,663705125,5700,5700,5700,5700,0
+20250401,132600,663705125,5700,5700,5700,5680,311
+20250401,132500,661933445,5710,5700,5710,5700,330
+20250401,132400,660052225,5700,5700,5700,5700,38
+20250401,132300,659835625,5700,5700,5700,5700,23
+20250401,132200,659704525,5700,5700,5700,5700,39
+20250401,132100,659482225,5690,5700,5700,5690,190
+20250401,132000,658400735,5700,5700,5700,5700,39
+20250401,131900,658178435,5690,5680,5690,5680,231
+20250401,131800,656864345,5690,5690,5690,5690,17
+20250401,131700,656767615,5690,5690,5690,5670,193
+20250401,131600,655670445,5690,5690,5700,5690,55
+20250401,131500,655357105,5690,5700,5700,5690,124
+20250401,131400,654651155,5700,5700,5700,5700,22
+20250401,131300,654525755,5700,5680,5700,5680,127
+20250401,131200,653801875,5700,5680,5700,5680,43
+20250401,131100,653556795,5680,5690,5700,5680,181
+20250401,131000,652527025,5690,5700,5700,5690,413
+20250401,130900,650176815,5700,5700,5700,5680,67
+20250401,130800,649795475,5690,5690,5690,5690,106
+20250401,130700,649192335,5690,5690,5690,5680,143
+20250401,130600,648379405,5690,5690,5690,5690,22
+20250401,130500,648254225,5690,5690,5690,5690,43
+20250401,130400,648009555,5690,5700,5700,5680,262
+20250401,130300,646518385,5700,5700,5700,5700,39
+20250401,130200,646296085,5700,5700,5700,5700,39
+20250401,130100,646073785,5700,5700,5700,5700,23
+20250401,130000,645942685,5700,5700,5700,5700,38
+20250401,125900,645726085,5700,5680,5700,5670,88
+20250401,125800,645226595,5700,5685,5700,5670,1256
+20250401,125700,638095320,5690,5680,5690,5680,80
+20250401,125600,637640690,5680,5680,5690,5680,272
+20250401,125500,636095340,5690,5670,5690,5670,39
+20250401,125400,635873450,5680,5690,5690,5680,464
+20250401,125300,633237540,5690,5690,5690,5690,23
+20250401,125200,633106670,5690,5690,5690,5680,104
+20250401,125100,632515550,5690,5700,5700,5690,38
+20250401,125000,632299110,5690,5700,5700,5690,19
+20250401,124900,632190830,5700,5700,5700,5700,23
+20250401,124800,632059730,5700,5700,5700,5690,103
+20250401,124700,631473150,5700,5700,5700,5700,39
+20250401,124600,631250850,5700,5700,5700,5700,39
+20250401,124500,631028550,5700,5700,5700,5700,39
+20250401,124400,630806250,5700,5700,5700,5700,22
+20250401,124300,630680850,5700,5700,5700,5700,39
+20250401,124200,630458550,5700,5700,5700,5700,39
+20250401,124100,630236250,5690,5700,5700,5690,374
+20250401,124000,628107800,5690,5700,5700,5690,682
+20250401,123900,624226920,5700,5700,5700,5700,39
+20250401,123800,624004620,5700,5690,5700,5690,121
+20250401,123700,623315710,5690,5700,5710,5690,483
+20250401,123600,620564850,5700,5710,5710,5700,909
+20250401,123500,615383310,5710,5720,5720,5710,42
+20250401,123400,615143090,5710,5710,5720,5710,113
+20250401,123300,614497470,5710,5720,5720,5710,183
+20250401,123200,613452150,5710,5710,5720,5710,190
+20250401,123100,612367010,5710,5720,5720,5710,61
+20250401,123000,612018540,5720,5720,5720,5700,3113
+20250401,122900,594268530,5730,5730,5730,5720,41
+20250401,122800,594033620,5730,5730,5730,5720,45
+20250401,122700,593775840,5730,5720,5730,5720,285
+20250401,122600,592145410,5730,5730,5730,5730,39
+20250401,122500,591921940,5730,5730,5730,5730,39
+20250401,122400,591698470,5730,5730,5730,5730,40
+20250401,122300,591469270,5730,5730,5730,5730,22
+20250401,122200,591343210,5730,5730,5730,5730,16
+20250401,122100,591251530,5730,5730,5730,5730,39
+20250401,122000,591028060,5730,5730,5730,5730,39
+20250401,121900,590804590,5730,5730,5730,5730,23
+20250401,121800,590672800,5730,5730,5730,5730,39
+20250401,121700,590449330,5730,5720,5730,5710,351
+20250401,121600,588442310,5730,5730,5730,5730,41
+20250401,121500,588207380,5730,5730,5730,5730,22
+20250401,121400,588081320,5730,5730,5730,5720,45
+20250401,121300,587823520,5730,5730,5730,5730,239
+20250401,121200,586454050,5730,5730,5730,5730,40
+20250401,121100,586224850,5730,5730,5730,5730,129
+20250401,121000,585485680,5730,5730,5730,5730,22
+20250401,120900,585359620,5730,5730,5730,5730,39
+20250401,120800,585136150,5730,5730,5730,5730,39
+20250401,120700,584912680,5730,5730,5730,5730,39
+20250401,120600,584689210,5730,5730,5730,5730,22
+20250401,120500,584563150,5730,5730,5730,5730,40
+20250401,120400,584333950,5730,5730,5730,5710,139
+20250401,120300,583539480,5720,5720,5720,5720,1081
+20250401,120200,577356160,5730,5720,5730,5720,23
+20250401,120100,577224380,5730,5730,5730,5730,40
+20250401,120000,576995180,5730,5730,5730,5730,39
+20250401,115900,576771710,5730,5730,5730,5730,38
+20250401,115800,576553970,5720,5720,5730,5720,24
+20250401,115700,576416470,5730,5720,5730,5720,42
+20250401,115600,576175830,5720,5710,5730,5710,276
+20250401,115500,574594480,5710,5720,5720,5710,292
+20250401,115400,572924800,5700,5720,5720,5700,50
+20250401,115300,572639480,5700,5710,5720,5700,55
+20250401,115200,572325460,5710,5720,5720,5700,411
+20250401,115100,569975130,5730,5720,5730,5720,103
+20250401,115000,569385580,5730,5710,5730,5710,89
+20250401,114900,568876130,5710,5730,5730,5710,404
+20250401,114800,566565280,5720,5720,5730,5720,56
+20250401,114700,566244570,5720,5730,5730,5720,332
+20250401,114600,564345140,5730,5730,5730,5730,40
+20250401,114500,564115940,5720,5720,5720,5720,230
+20250401,114400,562800340,5720,5720,5720,5720,138
+20250401,114300,562010980,5730,5720,5730,5720,135
+20250401,114200,561238390,5720,5730,5730,5720,394
+20250401,114100,558984310,5720,5710,5730,5710,661
+20250401,114000,555203240,5710,5720,5720,5700,507
+20250401,113900,552308030,5710,5700,5710,5700,574
+20250401,113800,549034960,5680,5700,5710,5680,1241
+20250401,113700,541970560,5720,5720,5720,5720,39
+20250401,113600,541747480,5720,5720,5720,5720,22
+20250401,113500,541621640,5720,5710,5720,5710,998
+20250401,113400,535922900,5720,5720,5730,5720,19
+20250401,113300,535814050,5720,5720,5730,5720,64
+20250401,113200,535447800,5720,5730,5730,5720,613
+20250401,113100,531936120,5730,5720,5730,5720,594
+20250401,113000,528538270,5730,5720,5730,5720,475
+20250401,112900,525820210,5720,5720,5720,5720,17
+20250401,112800,525722970,5720,5710,5720,5710,33
+20250401,112700,525534420,5720,5710,5720,5710,1278
+20250401,112600,518236870,5720,5710,5720,5710,49
+20250401,112500,517956910,5700,5700,5720,5700,33
+20250401,112400,517768490,5700,5730,5730,5700,455
+20250401,112300,515165970,5720,5720,5730,5720,651
+20250401,112200,511436840,5720,5710,5730,5710,621
+20250401,112100,507884600,5710,5720,5730,5710,1903
+20250401,112000,496998070,5720,5720,5720,5720,17
+20250401,111900,496900830,5720,5720,5720,5720,0
+20250401,111800,496900830,5720,5720,5720,5720,17
+20250401,111700,496803590,5720,5710,5720,5710,19
+20250401,111600,496694930,5710,5720,5720,5710,19
+20250401,111500,496586280,5720,5710,5720,5700,1374
+20250401,111400,488740710,5710,5700,5720,5700,521
+20250401,111300,485765610,5710,5700,5720,5700,1014
+20250401,111200,479974980,5710,5710,5710,5700,450
+20250401,111100,477405660,5710,5710,5720,5710,894
+20250401,111000,472298160,5720,5720,5720,5710,358
+20250401,110900,470253370,5730,5730,5730,5730,17
+20250401,110800,470155960,5710,5730,5730,5710,261
+20250401,110700,468663210,5710,5720,5730,5710,2003
+20250401,110600,457187720,5720,5710,5720,5700,209
+20250401,110500,455994310,5710,5710,5720,5710,90
+20250401,110400,455480240,5710,5710,5710,5700,284
+20250401,110300,453858610,5710,5730,5730,5710,99
+20250401,110200,453292520,5710,5720,5720,5710,596
+20250401,110100,449883570,5720,5720,5730,5710,305
+20250401,110000,448138930,5720,5720,5730,5710,749
+20250401,105900,443850090,5720,5720,5730,5720,1007
+20250401,105800,438086110,5710,5700,5710,5700,470
+20250401,105700,435404000,5700,5730,5730,5680,1052
+20250401,105600,429399790,5720,5710,5720,5710,43
+20250401,105500,429153900,5690,5730,5730,5690,2676
+20250401,105400,413866510,5730,5730,5740,5730,870
+20250401,105300,408880150,5730,5720,5730,5720,866
+20250401,105200,403923350,5720,5720,5720,5720,261
+20250401,105100,402430430,5710,5710,5710,5710,351
+20250401,105000,400426220,5710,5700,5730,5690,3541
+20250401,104900,380206940,5710,5710,5710,5710,1018
+20250401,104800,374394160,5700,5720,5720,5690,1532
+20250401,104700,365649500,5730,5730,5740,5720,1527
+20250401,104600,356905330,5720,5720,5740,5720,1479
+20250401,104500,348426640,5720,5720,5720,5720,1550
+20250401,104400,339560640,5720,5710,5720,5710,3461
+20250401,104300,319776790,5720,5690,5720,5690,4421
+20250401,104200,294569910,5690,5680,5690,5680,217
+20250401,104100,293335420,5680,5680,5690,5680,555
+20250401,104000,290182840,5680,5660,5680,5660,527
+20250401,103900,287192590,5660,5660,5660,5660,73
+20250401,103800,286779410,5660,5660,5660,5660,16
+20250401,103700,286688850,5660,5660,5670,5660,32
+20250401,103600,286507720,5660,5660,5660,5660,29
+20250401,103500,286343580,5660,5660,5660,5660,37
+20250401,103400,286134160,5660,5680,5680,5660,130
+20250401,103300,285396240,5680,5680,5680,5680,31
+20250401,103200,285220160,5680,5670,5680,5670,314
+20250401,103100,283436860,5670,5670,5680,5670,34
+20250401,103000,283244070,5670,5680,5680,5670,642
+20250401,102900,279598730,5680,5670,5680,5670,173
+20250401,102800,278616860,5680,5680,5680,5680,147
+20250401,102700,277781900,5690,5670,5700,5670,971
+20250401,102600,272263930,5680,5680,5680,5680,0
+20250401,102500,272263930,5680,5680,5680,5680,50
+20250401,102400,271979930,5680,5680,5680,5680,300
+20250401,102300,270275930,5670,5680,5680,5670,203
+20250401,102200,269122950,5680,5690,5690,5680,463
+20250401,102100,266489580,5690,5690,5690,5690,103
+20250401,102000,265903510,5680,5680,5680,5680,1
+20250401,101900,265897830,5700,5700,5700,5670,1322
+20250401,101800,258388960,5700,5710,5710,5700,612
+20250401,101700,254899510,5710,5710,5710,5710,133
+20250401,101600,254140080,5710,5730,5740,5710,1582
+20250401,101500,245079890,5720,5710,5720,5710,246
+20250401,101400,243674520,5710,5710,5730,5710,1356
+20250401,101300,235915690,5710,5720,5730,5710,501
+20250401,101200,233049990,5720,5730,5740,5720,2757
+20250401,101100,217255800,5730,5710,5740,5710,3811
+20250401,101000,195447560,5700,5700,5710,5690,423
+20250401,100900,193035420,5700,5690,5710,5690,1616
+20250401,100800,183824430,5700,5670,5700,5670,622
+20250401,100700,180287890,5670,5670,5700,5660,448
+20250401,100600,177745320,5680,5660,5680,5660,864
+20250401,100500,172840610,5670,5630,5670,5630,3517
+20250401,100400,152991790,5630,5640,5640,5630,291
+20250401,100300,151350890,5640,5630,5640,5630,221
+20250401,100200,150104840,5630,5630,5630,5630,0
+20250401,100100,150104840,5630,5630,5640,5620,61
+20250401,100000,149761690,5630,5620,5630,5610,163
+20250401,095900,148845450,5610,5610,5620,5610,386
+20250401,095800,146678660,5630,5630,5630,5630,0
+20250401,095700,146678660,5630,5620,5630,5620,650
+20250401,095600,143020980,5600,5620,5620,5600,970
+20250401,095500,137574930,5610,5620,5620,5610,2622
+20250401,095400,122842290,5620,5620,5620,5620,101
+20250401,095300,122274670,5630,5630,5640,5630,91
+20250401,095200,121762330,5630,5630,5630,5630,139
+20250401,095100,120979760,5630,5630,5630,5630,47
+20250401,095000,120715150,5650,5630,5650,5630,267
+20250401,094900,119210350,5630,5640,5640,5620,53
+20250401,094800,118911960,5640,5640,5640,5630,102
+20250401,094700,118336830,5640,5650,5650,5640,590
+20250401,094600,115008830,5640,5640,5640,5640,51
+20250401,094500,114721190,5640,5640,5640,5640,16
+20250401,094400,114630950,5640,5640,5640,5640,40
+20250401,094300,114405350,5640,5640,5640,5640,90
+20250401,094200,113897750,5640,5640,5640,5640,925
+20250401,094100,108680750,5670,5660,5670,5660,42
+20250401,094000,108443020,5670,5660,5670,5640,353
+20250401,093900,106444810,5660,5640,5660,5640,2169
+20250401,093800,94169150,5640,5640,5640,5640,44
+20250401,093700,93920990,5640,5640,5670,5640,461
+20250401,093600,91312040,5640,5630,5660,5630,467
+20250401,093500,88672340,5630,5630,5630,5630,422
+20250401,093400,86296480,5630,5640,5640,5630,1620
+20250401,093300,77174180,5640,5640,5640,5630,175
+20250401,093200,76188030,5630,5640,5640,5630,122
+20250401,093100,75500310,5640,5650,5650,5640,268
+20250401,093000,73986130,5650,5640,5700,5630,1644
+20250401,092900,64665410,5680,5680,5680,5680,0
+20250401,092800,64665410,5680,5640,5680,5640,198
+20250401,092700,63544740,5640,5640,5640,5640,103
+20250401,092600,62963820,5650,5650,5660,5650,4
+20250401,092500,62941200,5650,5660,5660,5640,151
+20250401,092400,62087770,5660,5660,5670,5660,49
+20250401,092300,61810410,5670,5670,5670,5670,0
+20250401,092200,61810410,5670,5660,5680,5660,142
+20250401,092100,61005920,5670,5680,5680,5670,262
+20250401,092000,59519380,5690,5690,5690,5680,692
+20250401,091900,55583890,5680,5690,5690,5680,315
+20250401,091800,53793850,5690,5680,5710,5680,566
+20250401,091700,50574520,5670,5670,5670,5670,100
+20250401,091600,50007520,5690,5680,5710,5680,535
+20250401,091500,46966600,5700,5650,5700,5650,1553
+20250401,091400,38136970,5660,5650,5660,5650,111
+20250401,091300,37508720,5650,5650,5650,5650,0
+20250401,091200,37508720,5650,5650,5650,5650,2098
+20250401,091100,25655020,5650,5650,5650,5650,77
+20250401,091000,25219970,5650,5640,5650,5630,288
+20250401,090900,23596710,5640,5640,5640,5640,140
+20250401,090800,22807110,5650,5640,5650,5640,1241
+20250401,090700,15806830,5630,5630,5630,5620,475
+20250401,090600,13135140,5630,5620,5630,5620,93
+20250401,090500,12611560,5620,5610,5620,5610,58
+20250401,090400,12285800,5610,5610,5610,5610,50
+20250401,090300,12005300,5590,5590,5590,5590,8
+20250401,090200,11960580,5610,5600,5610,5600,303
+20250401,090100,10261920,5600,5570,5630,5570,365
+20250401,090000,8213430,5570,5590,5610,5570,1467

003380/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,425222,112005621,2440774280,642912264540,0.38
 20250327,422052,112005621,2405696400,638432039700,0.38
 20250326,413328,112005621,2409702240,652992770430,0.37
 20250325,414546,112005621,2425094100,655232882850,0.37