Update 2025-04-01 4020 candle_min

005930/min/candle-20250401.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,185600,806594017050,58800,58800,58800,58800,684005
+20250401,185500,806594017050,58800,58800,58800,58800,0
+20250401,185400,806594017050,58800,58800,58800,58800,0
+20250401,185300,806594017050,58800,58800,58800,58800,0
+20250401,185200,806594017050,58800,58800,58800,58800,0
+20250401,185100,806594017050,58800,58800,58800,58800,0
+20250401,185000,806594017050,58800,58800,58800,58800,0
+20250401,184900,806594017050,58800,58800,58800,58800,0
+20250401,184800,806594017050,58800,58800,58800,58800,0
+20250401,184700,806594017050,58800,58800,58800,58800,0
+20250401,184600,806594017050,58800,58800,58800,58800,0
+20250401,184500,806594017050,58800,58800,58800,58800,0
+20250401,184400,806594017050,58800,58800,58800,58800,0
+20250401,184300,806594017050,58800,58800,58800,58800,0
+20250401,184200,806594017050,58800,58800,58800,58800,0
+20250401,184100,806594017050,58800,58800,58800,58800,0
+20250401,184000,806594017050,58800,58800,58800,58800,0
+20250401,183900,806594017050,58800,58800,58800,58800,0
+20250401,183800,806594017050,58800,58800,58800,58800,0
+20250401,183700,806594017050,58800,58800,58800,58800,0
+20250401,183600,806594017050,58800,58800,58800,58800,0
+20250401,183500,806594017050,58800,58800,58800,58800,0
+20250401,183400,806594017050,58800,58800,58800,58800,0
+20250401,183300,806594017050,58800,58800,58800,58800,0
+20250401,183200,806594017050,58800,58800,58800,58800,0
+20250401,183100,806594017050,58800,58800,58800,58800,0
+20250401,183000,806594017050,58800,58800,58800,58800,0
+20250401,182900,806594017050,58800,58800,58800,58800,0
+20250401,182800,806594017050,58800,58800,58800,58800,0
+20250401,182700,806594017050,58800,58800,58800,58800,0
+20250401,182600,806594017050,58800,58800,58800,58800,684005
+20250401,182500,806594017050,58800,58800,58800,58800,0
+20250401,182400,806594017050,58800,58800,58800,58800,0
+20250401,182300,806594017050,58800,58800,58800,58800,0
+20250401,182200,806594017050,58800,58800,58800,58800,0
+20250401,182100,806594017050,58800,58800,58800,58800,0
+20250401,182000,806594017050,58800,58800,58800,58800,0
+20250401,181900,806594017050,58800,58800,58800,58800,0
+20250401,181800,806594017050,58800,58800,58800,58800,0
+20250401,181700,806594017050,58800,58800,58800,58800,0
+20250401,181600,806594017050,58800,58800,58800,58800,0
+20250401,181500,806594017050,58800,58800,58800,58800,0
+20250401,181400,806594017050,58800,58800,58800,58800,0
+20250401,181300,806594017050,58800,58800,58800,58800,0
+20250401,181200,806594017050,58800,58800,58800,58800,0
+20250401,181100,806594017050,58800,58800,58800,58800,0
+20250401,181000,806594017050,58800,58800,58800,58800,0
+20250401,180900,806594017050,58800,58800,58800,58800,0
+20250401,180800,806594017050,58800,58800,58800,58800,0
+20250401,180700,806594017050,58800,58800,58800,58800,0
+20250401,180600,806594017050,58800,58800,58800,58800,0
+20250401,180500,806594017050,58800,58800,58800,58800,0
+20250401,180400,806594017050,58800,58800,58800,58800,0
+20250401,180300,806594017050,58800,58800,58800,58800,0
+20250401,180200,806594017050,58800,58800,58800,58800,0
+20250401,180100,806594017050,58800,58800,58800,58800,0
+20250401,180000,806594017050,58800,58800,58800,58800,0
+20250401,175900,806594017050,58800,58800,58800,58800,0
+20250401,175800,806594017050,58800,58800,58800,58800,0
+20250401,175700,806594017050,58800,58800,58800,58800,0
+20250401,175600,806594017050,58800,58800,58800,58800,684005
+20250401,175500,806594017050,58800,58800,58800,58800,0
+20250401,175400,806594017050,58800,58800,58800,58800,0
+20250401,175300,806594017050,58800,58800,58800,58800,0
+20250401,175200,806594017050,58800,58800,58800,58800,0
+20250401,175100,806594017050,58800,58800,58800,58800,0
+20250401,175000,806594017050,58800,58800,58800,58800,0
+20250401,174900,806594017050,58800,58800,58800,58800,0
+20250401,174800,806594017050,58800,58800,58800,58800,0
+20250401,174700,806594017050,58800,58800,58800,58800,0
+20250401,174600,806594017050,58800,58800,58800,58800,0
+20250401,174500,806594017050,58800,58800,58800,58800,0
+20250401,174400,806594017050,58800,58800,58800,58800,0
+20250401,174300,806594017050,58800,58800,58800,58800,0
+20250401,174200,806594017050,58800,58800,58800,58800,0
+20250401,174100,806594017050,58800,58800,58800,58800,0
+20250401,174000,806594017050,58800,58800,58800,58800,0
+20250401,173900,806594017050,58800,58800,58800,58800,0
+20250401,173800,806594017050,58800,58800,58800,58800,0
+20250401,173700,806594017050,58800,58800,58800,58800,0
+20250401,173600,806594017050,58800,58800,58800,58800,0
+20250401,173500,806594017050,58800,58800,58800,58800,0
+20250401,173400,806594017050,58800,58800,58800,58800,0
+20250401,173300,806594017050,58800,58800,58800,58800,0
+20250401,173200,806594017050,58800,58800,58800,58800,0
+20250401,173100,806594017050,58800,58800,58800,58800,0
+20250401,173000,806594017050,58800,58800,58800,58800,0
+20250401,172900,806594017050,58800,58800,58800,58800,0
+20250401,172800,806594017050,58800,58800,58800,58800,0
+20250401,172700,806594017050,58800,58800,58800,58800,0
+20250401,172600,806594017050,58800,58800,58800,58800,684005
+20250401,172500,806594017050,58800,58800,58800,58800,0
+20250401,172400,806594017050,58800,58800,58800,58800,0
+20250401,172300,806594017050,58800,58800,58800,58800,0
+20250401,172200,806594017050,58800,58800,58800,58800,0
+20250401,172100,806594017050,58800,58800,58800,58800,0
+20250401,172000,806594017050,58800,58800,58800,58800,0
+20250401,171900,806594017050,58800,58800,58800,58800,0
+20250401,171800,806594017050,58800,58800,58800,58800,0
+20250401,171700,806594017050,58800,58800,58800,58800,0
+20250401,171600,806594017050,58800,58800,58800,58800,0
+20250401,171500,806594017050,58800,58800,58800,58800,0
+20250401,171400,806594017050,58800,58800,58800,58800,0
+20250401,171300,806594017050,58800,58800,58800,58800,0
+20250401,171200,806594017050,58800,58800,58800,58800,0
+20250401,171100,806594017050,58800,58800,58800,58800,0
+20250401,171000,806594017050,58800,58800,58800,58800,0
+20250401,170900,806594017050,58800,58800,58800,58800,0
+20250401,170800,806594017050,58800,58800,58800,58800,0
+20250401,170700,806594017050,58800,58800,58800,58800,0
+20250401,170600,806594017050,58800,58800,58800,58800,0
+20250401,170500,806594017050,58800,58800,58800,58800,0
+20250401,170400,806594017050,58800,58800,58800,58800,0
+20250401,170300,806594017050,58800,58800,58800,58800,0
+20250401,170200,806594017050,58800,58800,58800,58800,0
+20250401,170100,806594017050,58800,58800,58800,58800,0
+20250401,170000,806594017050,58800,58800,58800,58800,0
+20250401,165900,806594017050,58800,58800,58800,58800,0
+20250401,165800,806594017050,58800,58800,58800,58800,0
+20250401,165700,806594017050,58800,58800,58800,58800,0
+20250401,165600,806594017050,58800,58800,58800,58800,684005
+20250401,165500,806594017050,58800,58800,58800,58800,0
+20250401,165400,806594017050,58800,58800,58800,58800,0
+20250401,165300,806594017050,58800,58800,58800,58800,0
+20250401,165200,806594017050,58800,58800,58800,58800,0
+20250401,165100,806594017050,58800,58800,58800,58800,0
+20250401,165000,806594017050,58800,58800,58800,58800,0
+20250401,164900,806594017050,58800,58800,58800,58800,0
+20250401,164800,806594017050,58800,58800,58800,58800,0
+20250401,164700,806594017050,58800,58800,58800,58800,0
+20250401,164600,806594017050,58800,58800,58800,58800,0
+20250401,164500,806594017050,58800,58800,58800,58800,0
+20250401,164400,806594017050,58800,58800,58800,58800,0
+20250401,164300,806594017050,58800,58800,58800,58800,0
+20250401,164200,806594017050,58800,58800,58800,58800,0
+20250401,164100,806594017050,58800,58800,58800,58800,0
+20250401,164000,806594017050,58800,58800,58800,58800,0
+20250401,163900,806594017050,58800,58800,58800,58800,0
+20250401,163800,806594017050,58800,58800,58800,58800,0
+20250401,163700,806594017050,58800,58800,58800,58800,0
+20250401,163600,806594017050,58800,58800,58800,58800,0
+20250401,163500,806594017050,58800,58800,58800,58800,0
+20250401,163400,806594017050,58800,58800,58800,58800,0
+20250401,163300,806594017050,58800,58800,58800,58800,0
+20250401,163200,806594017050,58800,58800,58800,58800,0
+20250401,163100,806594017050,58800,58800,58800,58800,0
+20250401,163000,806594017050,58800,58800,58800,58800,0
+20250401,162900,806594017050,58800,58800,58800,58800,0
+20250401,162800,806594017050,58800,58800,58800,58800,0
+20250401,162700,806594017050,58800,58800,58800,58800,0
+20250401,162600,806594017050,58800,58800,58800,58800,684005
+20250401,162500,806594017050,58800,58800,58800,58800,0
+20250401,162400,806594017050,58800,58800,58800,58800,0
+20250401,162300,806594017050,58800,58800,58800,58800,0
+20250401,162200,806594017050,58800,58800,58800,58800,0
+20250401,162100,806594017050,58800,58800,58800,58800,0
+20250401,162000,806594017050,58800,58800,58800,58800,0
+20250401,161900,806594017050,58800,58800,58800,58800,0
+20250401,161800,806594017050,58800,58800,58800,58800,0
+20250401,161700,806594017050,58800,58800,58800,58800,0
+20250401,161600,806594017050,58800,58800,58800,58800,0
+20250401,161500,806594017050,58800,58800,58800,58800,0
+20250401,161400,806594017050,58800,58800,58800,58800,0
+20250401,161300,806594017050,58800,58800,58800,58800,0
+20250401,161200,806594017050,58800,58800,58800,58800,0
+20250401,161100,806594017050,58800,58800,58800,58800,0
+20250401,161000,806594017050,58800,58800,58800,58800,0
+20250401,160900,806594017050,58800,58800,58800,58800,0
+20250401,160800,806594017050,58800,58800,58800,58800,0
+20250401,160700,806594017050,58800,58800,58800,58800,0
+20250401,160600,806594017050,58800,58800,58800,58800,0
+20250401,160500,806594017050,58800,58800,58800,58800,0
+20250401,160400,806594017050,58800,58800,58800,58800,0
+20250401,160300,806594017050,58800,58800,58800,58800,0
+20250401,160200,806594017050,58800,58800,58800,58800,0
+20250401,160100,806594017050,58800,58800,58800,58800,0
+20250401,160000,806594017050,58800,58800,58800,58800,0
+20250401,155900,806594017050,58800,58800,58800,58800,0
+20250401,155800,806594017050,58800,58800,58800,58800,0
+20250401,155700,806594017050,58800,58800,58800,58800,0
+20250401,155600,806594017050,58800,58800,58800,58800,684005
+20250401,155500,806594017050,58800,58800,58800,58800,0
+20250401,155400,806594017050,58800,58800,58800,58800,0
+20250401,155300,806594017050,58800,58800,58800,58800,0
+20250401,155200,806594017050,58800,58800,58800,58800,0
+20250401,155100,806594017050,58800,58800,58800,58800,0
+20250401,155000,806594017050,58800,58800,58800,58800,0
+20250401,154900,806594017050,58800,58800,58800,58800,0
+20250401,154800,806594017050,58800,58800,58800,58800,0
+20250401,154700,806594017050,58800,58800,58800,58800,0
+20250401,154600,806594017050,58800,58800,58800,58800,0
+20250401,154500,806594017050,58800,58800,58800,58800,0
+20250401,154400,806594017050,58800,58800,58800,58800,0
+20250401,154300,806594017050,58800,58800,58800,58800,0
+20250401,154200,806594017050,58800,58800,58800,58800,0
+20250401,154100,806594017050,58800,58800,58800,58800,0
+20250401,154000,806594017050,58800,58800,58800,58800,0
+20250401,153900,806594017050,58800,58800,58800,58800,0
+20250401,153800,806594017050,58800,58800,58800,58800,0
+20250401,153700,806594017050,58800,58800,58800,58800,0
+20250401,153600,806594017050,58800,58800,58800,58800,0
+20250401,153500,806594017050,58800,58800,58800,58800,0
+20250401,153400,806594017050,58800,58800,58800,58800,0
+20250401,153300,806594017050,58800,58800,58800,58800,0
+20250401,153200,806594017050,58800,58800,58800,58800,0
+20250401,153100,806594017050,58800,58800,58800,58800,0
+20250401,153000,806594017050,58800,58800,58800,58800,684005
+20250401,152900,766374523050,58800,58800,58800,58800,0
+20250401,152800,766374523050,58800,58800,58800,58800,0
+20250401,152700,766374523050,58800,58800,58800,58800,0
+20250401,152600,766374523050,58800,58800,58800,58800,0
+20250401,152500,766374523050,58800,58800,58800,58800,0
+20250401,152400,766374523050,58800,58800,58800,58800,0
+20250401,152300,766374523050,58800,58800,58800,58800,0
+20250401,152200,766374523050,58800,58800,58800,58800,0
+20250401,152100,766374523050,58800,58800,58800,58800,0
+20250401,152000,766374523050,58800,58800,58800,58800,0
+20250401,151900,766374523050,58800,58900,58900,58800,34032
+20250401,151800,764371326600,58800,58900,58900,58800,19306
+20250401,151700,763235592500,58900,58800,58900,58800,54619
+20250401,151600,760023620450,58850,58800,58900,58800,27919
+20250401,151500,758381537500,58800,58800,58900,58800,17125
+20250401,151400,757374040200,58900,58900,58900,58800,33125
+20250401,151300,755424091600,58900,58800,58900,58800,35338
+20250401,151200,753343825650,58850,58800,58900,58800,43666
+20250401,151100,750775144350,58850,58900,58900,58800,20361
+20250401,151000,749577228250,58900,58900,58900,58800,32059
+20250401,150900,747689888700,58900,58900,58900,58800,12967
+20250401,150800,746926393850,58900,58850,58900,58800,11193
+20250401,150700,746267469450,58850,58850,58900,58800,9526
+20250401,150600,745706655550,58900,58900,58900,58800,8395
+20250401,150500,745212331900,58900,58800,58900,58800,14312
+20250401,150400,744370343250,58850,58850,58900,58800,9325
+20250401,150300,743821620800,58900,58900,59000,58800,66884
+20250401,150200,739882109550,59000,58950,59000,58900,18554
+20250401,150100,738789041750,59000,58950,59000,58900,27697
+20250401,150000,737157329900,59000,58950,59000,58900,27892
+20250401,145900,735511996450,59000,59000,59000,58800,109737
+20250401,145800,729047395050,59000,59100,59100,58900,149936
+20250401,145700,720200780500,59100,59000,59100,59000,6693
+20250401,145600,719805577650,59100,59100,59100,59000,6669
+20250401,145500,719411688900,59050,59200,59200,59000,67401
+20250401,145400,715427757850,59200,59000,59200,59000,44135
+20250401,145300,712818388150,59100,59100,59100,59000,18744
+20250401,145200,711710750650,59100,59100,59100,59000,20048
+20250401,145100,710526330700,59100,59000,59100,59000,16518
+20250401,145000,709550414000,59100,59100,59100,59000,16251
+20250401,144900,708590529400,59100,59100,59100,59000,15776
+20250401,144800,707658393150,59100,59100,59100,59000,10682
+20250401,144700,707027450150,59000,59100,59100,59000,16156
+20250401,144600,706073017450,59100,59100,59100,59000,10152
+20250401,144500,705473196800,59100,59050,59100,59000,17201
+20250401,144400,704456809150,59100,59050,59100,59000,8925
+20250401,144300,703929516900,59100,59050,59100,59000,6419
+20250401,144200,703550277500,59100,59100,59100,59000,5755
+20250401,144100,703210359900,59100,59100,59100,59000,5726
+20250401,144000,702872106800,59050,59200,59200,59000,44140
+20250401,143900,700262968650,59100,59000,59200,59000,44743
+20250401,143800,697618549050,59100,59000,59100,59000,12436
+20250401,143700,696883715750,59050,59100,59100,59000,9518
+20250401,143600,696321373250,59100,59050,59100,59000,10687
+20250401,143500,695689956700,59100,59100,59100,59000,9799
+20250401,143400,695110996350,59000,59000,59100,59000,8828
+20250401,143300,694589638100,59000,59000,59100,59000,9884
+20250401,143200,694005756200,59050,59100,59100,59000,9055
+20250401,143100,693470741250,59100,59050,59100,59000,9327
+20250401,143000,692919629600,59100,59000,59100,59000,16625
+20250401,142900,691937254500,59100,59050,59100,59000,9822
+20250401,142800,691356879050,59050,59050,59100,59000,9784
+20250401,142700,690778782950,59100,59050,59100,59000,6665
+20250401,142600,690385133200,59050,59050,59200,59000,39955
+20250401,142500,688023700500,59100,59200,59200,59000,77026
+20250401,142400,683471057450,59200,59100,59200,59100,11337
+20250401,142300,682800697800,59150,59200,59200,59100,9664
+20250401,142200,682228717500,59200,59200,59200,59100,9072
+20250401,142100,681691845350,59150,59100,59200,59100,9925
+20250401,142000,681104434200,59200,59200,59200,59100,5536
+20250401,141900,680776841900,59100,59100,59200,59100,11113
+20250401,141800,680119303100,59200,59100,59200,59100,9554
+20250401,141700,679554267850,59200,59200,59200,59100,5279
+20250401,141600,679241842350,59200,59100,59200,59100,8626
+20250401,141500,678731269550,59200,59200,59200,59100,35218
+20250401,141400,676646436450,59200,59150,59200,59100,14298
+20250401,141300,675800048850,59200,59200,59200,59100,4925
+20250401,141200,675508554500,59200,59100,59200,59100,27143
+20250401,141100,673901743850,59200,59200,59300,59100,22571
+20250401,141000,672565613750,59300,59250,59300,59200,16419
+20250401,140900,671593171150,59300,59150,59300,59100,53143
+20250401,140800,668446846700,59100,59150,59200,59100,11527
+20250401,140700,667764628750,59200,59150,59200,59100,8541
+20250401,140600,667259060600,59200,59200,59200,59100,12832
+20250401,140500,666499472150,59200,59200,59200,59100,23608
+20250401,140400,665101996050,59200,59200,59200,59100,11985
+20250401,140300,664392659500,59100,59200,59200,59100,7652
+20250401,140200,663939741900,59200,59200,59200,59100,14398
+20250401,140100,663087773850,59200,59100,59200,59100,6593
+20250401,140000,662697601900,59200,59150,59200,59100,4264
+20250401,135900,662445374650,59100,59200,59200,59100,8322
+20250401,135800,661953121950,59100,59200,59200,59100,5291
+20250401,135700,661640129600,59200,59200,59200,59100,3826
+20250401,135600,661413747050,59200,59200,59300,59100,61503
+20250401,135500,657772643950,59200,59100,59200,59100,7499
+20250401,135400,657328781200,59200,59150,59200,59100,5968
+20250401,135300,656975537500,59200,59200,59300,59100,62592
+20250401,135200,653270094200,59200,59100,59200,59050,121665
+20250401,135100,646079069700,59100,59100,59100,59000,13624
+20250401,135000,645273931050,59100,59000,59100,59000,7321
+20250401,134900,644841531300,59050,59000,59100,58950,30751
+20250401,134800,643027069200,59000,59000,59000,58900,11172
+20250401,134700,642367993150,59000,58950,59000,58900,10460
+20250401,134600,641751026800,59000,58900,59100,58850,127911
+20250401,134500,634206302550,58900,58900,58900,58850,11751
+20250401,134400,633514191600,58900,58900,58900,58800,16529
+20250401,134300,632540677200,58900,58900,58900,58800,15551
+20250401,134200,631624871600,58900,58900,58900,58800,15927
+20250401,134100,630686811250,58900,58850,58900,58800,10251
+20250401,134000,630083055050,58900,58800,58900,58800,10053
+20250401,133900,629491084800,58900,58850,59000,58800,75107
+20250401,133800,625067206050,58900,58900,58900,58800,19936
+20250401,133700,623893040500,58900,58900,58900,58800,18431
+20250401,133600,622807603200,58800,58900,58900,58800,17506
+20250401,133500,621776620800,58800,58800,58900,58800,8129
+20250401,133400,621297993300,58900,58800,58900,58800,4937
+20250401,133300,621007432200,58850,58900,58900,58800,7788
+20250401,133200,620549219050,58900,58850,58900,58800,5901
+20250401,133100,620201722900,58800,58850,58900,58800,10111
+20250401,133000,619606814050,58850,58850,58900,58800,10751
+20250401,132900,618974314600,58800,58900,58900,58800,15015
+20250401,132800,618090775150,58900,58800,58900,58800,9758
+20250401,132700,617516590050,58900,58900,58900,58800,13220
+20250401,132600,616738911600,58900,59000,59000,58800,18673
+20250401,132500,615639226600,58900,59000,59000,58900,25304
+20250401,132400,614148520200,59000,59000,59000,58900,4649
+20250401,132300,613874343150,58900,58950,59000,58800,16723
+20250401,132200,612889169050,58900,58900,59000,58800,39395
+20250401,132100,610568825300,58900,59000,59000,58800,52965
+20250401,132000,607449067900,59000,58900,59000,58800,61065
+20250401,131900,603852165150,58900,58900,58900,58800,35554
+20250401,131800,601758266650,58850,58900,58900,58800,5057
+20250401,131700,601460495550,58900,58900,58900,58800,9147
+20250401,131600,600922323250,58900,58900,58900,58800,8862
+20250401,131500,600400739600,58900,58800,58900,58800,15032
+20250401,131400,599515910350,58900,58850,58900,58800,6385
+20250401,131300,599139967050,58900,58850,58900,58800,14230
+20250401,131200,598302735250,58850,58800,58900,58700,76440
+20250401,131100,593808025550,58800,58800,58900,58700,154916
+20250401,131000,584698836550,58800,58800,58800,58700,12341
+20250401,130900,583973320100,58800,58750,58800,58700,6129
+20250401,130800,583613277200,58700,58750,58800,58700,10131
+20250401,130700,583018352250,58700,58700,58750,58700,5123
+20250401,130600,582717484250,58750,58800,58800,58700,12538
+20250401,130500,581980591000,58800,58800,58800,58750,10061
+20250401,130400,581389158200,58800,58800,58800,58750,7441
+20250401,130300,580951699650,58800,58850,58850,58700,91881
+20250401,130200,575549709100,58800,58850,58850,58800,13839
+20250401,130100,574735843050,58850,58900,58900,58800,8274
+20250401,130000,574249041750,58900,58950,59000,58800,95367
+20250401,125900,568631821350,58950,58900,58950,58900,7573
+20250401,125800,568185605700,58950,58950,59000,58900,6915
+20250401,125700,567778154750,58950,59000,59000,58900,8553
+20250401,125600,567274067850,59000,59050,59100,58900,97711
+20250401,125500,561509632100,59000,59100,59100,59000,8141
+20250401,125400,561029072900,59100,59050,59100,59000,14265
+20250401,125300,560187063050,59050,59100,59100,59000,8793
+20250401,125200,559667610450,59100,59100,59100,59000,5513
+20250401,125100,559342046800,59100,59050,59100,59000,9107
+20250401,125000,558804125200,59050,59050,59100,59000,15581
+20250401,124900,557883734450,59050,59000,59100,59000,5536
+20250401,124800,557556879850,59050,59000,59100,59000,7211
+20250401,124700,557131149450,59100,59000,59100,59000,8150
+20250401,124600,556650050550,59100,59100,59100,59000,11469
+20250401,124500,555972602200,59100,59050,59100,59050,6539
+20250401,124400,555586273800,59100,59000,59100,59000,25596
+20250401,124300,554073670550,59100,59050,59100,59000,3845
+20250401,124200,553846522800,59000,59050,59050,59000,3787
+20250401,124100,553622983500,59050,59050,59050,59000,8955
+20250401,124000,553094221750,59050,59100,59150,59000,128149
+20250401,123900,545521001900,59100,59150,59200,59100,6265
+20250401,123800,545150528100,59150,59100,59200,59100,8277
+20250401,123700,544661018950,59200,59150,59200,59100,61966
+20250401,123600,540992808350,59150,59200,59200,59100,20283
+20250401,123500,539792107350,59200,59200,59200,59100,21025
+20250401,123400,538547643200,59200,59200,59200,59100,4969
+20250401,123300,538253674000,59200,59100,59200,59100,11493
+20250401,123200,537574015850,59100,59200,59200,59100,8249
+20250401,123100,537085763700,59200,59100,59200,59100,18971
+20250401,123000,535962830000,59200,59100,59200,59100,12305
+20250401,122900,535234486050,59200,59200,59200,59100,6506
+20250401,122800,534849571000,59200,59200,59200,59100,4633
+20250401,122700,534575461150,59200,59200,59200,59100,13226
+20250401,122600,533793520800,59200,59100,59200,59100,9994
+20250401,122500,533202451350,59150,59150,59200,59100,8060
+20250401,122400,532725864000,59100,59150,59200,59100,5053
+20250401,122300,532426998150,59200,59200,59200,59100,7061
+20250401,122200,532009418050,59200,59100,59200,59100,19849
+20250401,122100,530835951900,59200,59200,59200,59100,4161
+20250401,122000,530589726750,59100,59200,59200,59100,5964
+20250401,121900,530236876350,59200,59200,59200,59100,4154
+20250401,121800,529991072600,59150,59200,59200,59100,5854
+20250401,121700,529644910850,59200,59250,59300,59100,42355
+20250401,121600,527137826550,59250,59200,59300,59200,3724
+20250401,121500,526917143450,59300,59250,59300,59200,5882
+20250401,121400,526568499350,59250,59300,59300,59200,3697
+20250401,121300,526349457550,59300,59150,59300,59100,60691
+20250401,121200,522756321250,59100,59150,59200,59100,7699
+20250401,121100,522300999850,59150,59100,59200,59100,16344
+20250401,121000,521334974800,59000,59100,59150,59000,33194
+20250401,120900,519373370650,59100,59150,59150,59100,8971
+20250401,120800,518842991950,59100,59150,59150,59100,17721
+20250401,120700,517795634800,59150,59150,59150,59100,12496
+20250401,120600,517057026250,59150,59200,59300,59100,52383
+20250401,120500,513956906000,59200,59300,59300,59200,7735
+20250401,120400,513498458550,59300,59300,59400,59300,26755
+20250401,120300,511911769000,59300,59250,59400,59200,57970
+20250401,120200,508474076000,59250,59250,59300,59200,10304
+20250401,120100,507863341800,59300,59300,59300,59200,8642
+20250401,120000,507351318750,59300,59300,59300,59200,5542
+20250401,115900,507022732200,59300,59200,59300,59200,42500
+20250401,115800,504502573550,59200,59300,59300,59200,7591
+20250401,115700,504052573100,59300,59300,59300,59200,4615
+20250401,115600,503778988300,59300,59300,59300,59200,7796
+20250401,115500,503316797850,59200,59300,59300,59200,4403
+20250401,115400,503055844100,59200,59200,59300,59200,8425
+20250401,115300,502556337800,59300,59200,59300,59200,3513
+20250401,115200,502348076950,59200,59300,59400,59200,58477
+20250401,115100,498880411600,59400,59200,59400,59200,83372
+20250401,115000,493936359200,59200,59250,59300,59200,7995
+20250401,114900,493462834850,59200,59250,59300,59200,5402
+20250401,114800,493142887950,59250,59250,59300,59200,6867
+20250401,114700,492736136050,59300,59200,59300,59200,5480
+20250401,114600,492411479050,59250,59200,59300,59200,3640
+20250401,114500,492195846600,59250,59250,59300,59200,5957
+20250401,114400,491842970850,59250,59300,59300,59200,9119
+20250401,114300,491302850350,59300,59200,59300,59200,10141
+20250401,114200,490702170650,59300,59300,59300,59200,4756
+20250401,114100,490420318400,59300,59200,59300,59200,4486
+20250401,114000,490154466000,59200,59300,59300,59200,8501
+20250401,113900,489650883150,59200,59200,59300,59100,33905
+20250401,113800,487644528550,59200,59200,59200,59100,19826
+20250401,113700,486471096850,59150,59200,59200,59100,4820
+20250401,113600,486185831200,59200,59150,59200,59100,7227
+20250401,113500,485758093100,59150,59100,59200,59100,7879
+20250401,113400,485292127600,59200,59150,59200,59100,4692
+20250401,113300,485014589000,59150,59200,59200,59100,34897
+20250401,113200,482948824650,59200,59350,59400,59100,58490
+20250401,113100,479482365350,59300,59400,59400,59300,8549
+20250401,113000,478974924750,59400,59400,59400,59300,6927
+20250401,112900,478563659900,59400,59400,59400,59300,11149
+20250401,112800,477901490700,59400,59400,59500,59300,84374
+20250401,112700,472889460600,59450,59500,59500,59400,16600
+20250401,112600,471902807450,59500,59500,59500,59400,8596
+20250401,112500,471391699350,59500,59600,59600,59400,55156
+20250401,112400,468110374350,59550,59500,59600,59400,97469
+20250401,112300,462310837250,59500,59400,59600,59400,159712
+20250401,112200,452807907900,59500,59450,59500,59400,58107
+20250401,112100,449350776450,59450,59400,59500,59300,71253
+20250401,112000,445117712850,59400,59400,59400,59300,32070
+20250401,111900,443213648950,59400,59400,59400,59300,18486
+20250401,111800,442116341100,59400,59400,59400,59200,58771
+20250401,111700,438630735350,59300,59150,59400,59150,110230
+20250401,111600,432098521200,59200,59150,59200,59100,34628
+20250401,111500,430048666750,59200,59200,59200,59050,55326
+20250401,111400,426778507100,59150,59100,59200,59000,15423
+20250401,111300,425866727650,59100,59100,59100,59000,52832
+20250401,111200,422744482950,59100,59100,59100,59000,12923
+20250401,111100,421981625450,59000,59000,59100,59000,7124
+20250401,111000,421560764850,59000,59000,59100,59000,7139
+20250401,110900,421139126000,59100,59100,59100,59000,5639
+20250401,110800,420805989150,59100,59100,59100,59000,18678
+20250401,110700,419703071850,59100,59000,59100,59000,11036
+20250401,110600,419050959400,59000,59000,59100,59000,10282
+20250401,110500,418443444000,59100,59200,59200,59000,47357
+20250401,110400,415644506600,59100,59200,59200,59000,53121
+20250401,110300,412504351350,59100,59100,59200,59100,30441
+20250401,110200,410702912050,59150,59100,59200,59000,88269
+20250401,110100,405485642450,59100,59100,59100,59000,33443
+20250401,110000,403509324550,59100,59100,59100,59000,12913
+20250401,105900,402746656550,59050,59100,59100,59000,32880
+20250401,105800,400806248800,59000,59000,59100,59000,12248
+20250401,105700,400083347350,59000,58950,59000,58900,47819
+20250401,105600,397262197300,59000,59000,59000,58900,17855
+20250401,105500,396208929100,58950,59000,59100,58950,55075
+20250401,105400,392958874050,59100,59000,59100,58900,62663
+20250401,105300,389261737750,59000,58950,59100,58900,309026
+20250401,105200,371039113050,58950,59000,59100,58900,210350
+20250401,105100,358629034050,59000,58900,59000,58800,90074
+20250401,105000,353323302450,58900,58800,58900,58700,59321
+20250401,104900,349835132700,58800,58800,58900,58700,115497
+20250401,104800,343043853300,58800,58750,58800,58700,33956
+20250401,104700,341049145600,58800,58750,58800,58700,64396
+20250401,104600,337268769450,58750,58700,58800,58600,76138
+20250401,104500,332801672400,58700,58650,58800,58600,112289
+20250401,104400,326210877100,58600,58400,58700,58400,208316
+20250401,104300,314014576850,58500,58300,58500,58200,193690
+20250401,104200,302713197050,58250,58200,58300,58200,1735
+20250401,104100,302612116400,58250,58300,58300,58200,4131
+20250401,104000,302371431450,58300,58300,58300,58200,2778
+20250401,103900,302209637550,58200,58200,58300,58200,2459
+20250401,103800,302066434750,58200,58200,58300,58200,25722
+20250401,103700,300569300950,58250,58300,58300,58200,2706
+20250401,103600,300411711600,58300,58300,58300,58200,2081
+20250401,103500,300290467900,58300,58300,58400,58200,89549
+20250401,103400,295070177100,58350,58350,58400,58300,2616
+20250401,103300,294917535500,58350,58350,58400,58300,3202
+20250401,103200,294730766600,58350,58350,58350,58300,3358
+20250401,103100,294534943200,58300,58350,58400,58300,3202
+20250401,103000,294348191700,58300,58300,58400,58300,2654
+20250401,102900,294193248050,58400,58400,58400,58300,3387
+20250401,102800,293995570050,58400,58300,58400,58300,27891
+20250401,102700,292369302250,58300,58300,58300,58200,6590
+20250401,102600,291985185150,58300,58300,58300,58200,12881
+20250401,102500,291234680550,58300,58200,58300,58200,4170
+20250401,102400,290991776900,58250,58300,58400,58200,46177
+20250401,102300,288299752150,58300,58300,58400,58300,2456
+20250401,102200,288156441100,58300,58300,58400,58200,33371
+20250401,102100,286210981350,58300,58400,58400,58200,47247
+20250401,102000,283456447950,58400,58400,58400,58300,7457
+20250401,101900,283021611300,58400,58300,58500,58300,116543
+20250401,101800,276215726450,58400,58300,58400,58250,20057
+20250401,101700,275046340100,58300,58300,58400,58200,86996
+20250401,101600,269974503700,58300,58400,58400,58200,44666
+20250401,101500,267370474050,58400,58400,58400,58200,78759
+20250401,101400,262778763900,58400,58400,58400,58300,9587
+20250401,101300,262218942400,58400,58350,58400,58300,3450
+20250401,101200,262017560050,58350,58400,58500,58300,144175
+20250401,101100,253597704700,58400,58100,58400,58100,145205
+20250401,101000,245141752700,58200,58200,58200,58100,2225
+20250401,100900,245012320950,58200,58150,58200,58100,78647
+20250401,100800,240441430300,58150,58150,58150,58100,2098
+20250401,100700,240319482100,58150,58150,58150,58100,2719
+20250401,100600,240161440450,58150,58200,58200,58100,2654
+20250401,100500,240007121600,58200,58200,58200,58100,2919
+20250401,100400,239837416000,58200,58200,58200,58100,1823
+20250401,100300,239731413200,58200,58200,58200,58100,14865
+20250401,100200,238867538750,58100,58100,58200,58050,88176
+20250401,100100,233744829450,58150,58150,58150,58100,15109
+20250401,100000,232866923950,58150,58200,58200,58100,1986
+20250401,095900,232751472700,58200,58200,58200,58100,2607
+20250401,095800,232599918650,58100,58200,58200,58100,30177
+20250401,095700,230845176400,58100,58100,58200,58100,3376
+20250401,095600,230648933250,58200,58200,58200,58100,3466
+20250401,095500,230447427200,58200,58100,58200,58000,28102
+20250401,095400,228814615100,58100,58150,58150,58000,72727
+20250401,095300,224589805700,58150,58100,58200,58100,5431
+20250401,095200,224274181500,58150,58150,58200,58050,100960
+20250401,095100,218408395050,58150,58150,58150,58100,7674
+20250401,095000,217962244150,58150,58200,58200,58100,9097
+20250401,094900,217433068850,58200,58200,58200,58100,23183
+20250401,094800,216083897450,58200,58300,58300,58100,56993
+20250401,094700,212766900000,58300,58300,58400,58200,87055
+20250401,094600,207691692150,58300,58250,58300,58200,73694
+20250401,094500,203401944700,58250,58250,58250,58200,4215
+20250401,094400,203156511550,58250,58200,58300,58200,2016
+20250401,094300,203039079000,58300,58300,58300,58200,2602
+20250401,094200,202887534400,58300,58300,58400,58200,27875
+20250401,094100,201262500250,58300,58350,58400,58200,86596
+20250401,094000,196213909600,58350,58350,58400,58300,19499
+20250401,093900,195075827100,58350,58350,58400,58300,4124
+20250401,093800,194835260750,58400,58300,58400,58200,61693
+20250401,093700,191238591300,58300,58200,58300,58100,44090
+20250401,093600,188672169800,58200,58100,58200,58000,20802
+20250401,093500,187463212500,58100,58200,58200,58000,124784
+20250401,093400,180213297450,58200,58100,58200,58000,55829
+20250401,093300,176969182350,58100,58150,58150,57900,274556
+20250401,093200,161032768000,58100,58200,58200,58100,23262
+20250401,093100,159679357600,58200,58200,58200,58100,50637
+20250401,093000,156732703400,58200,58300,58300,58100,128281
+20250401,092900,149266961200,58300,58300,58300,58200,22361
+20250401,092800,147964574650,58300,58400,58450,58200,178231
+20250401,092700,137566251600,58450,58400,58450,58400,9089
+20250401,092600,137035389250,58400,58500,58500,58400,10499
+20250401,092500,136421682200,58500,58500,58600,58400,42889
+20250401,092400,133913229950,58600,58600,58600,58400,40148
+20250401,092300,131564647400,58600,58550,58600,58400,37875
+20250401,092200,129348908950,58500,58550,58600,58500,7659
+20250401,092100,128900770800,58600,58600,58600,58400,110590
+20250401,092000,122431300400,58600,58700,58700,58500,65575
+20250401,091900,118588654750,58700,58700,58700,58600,11224
+20250401,091800,117930654600,58600,58650,58700,58600,4681
+20250401,091700,117656091100,58650,58600,58700,58500,24314
+20250401,091600,116231104300,58600,58600,58600,58500,10422
+20250401,091500,115620489400,58600,58600,58700,58500,76085
+20250401,091400,111161911250,58600,58600,58600,58500,13616
+20250401,091300,110364151000,58600,58700,58700,58600,43233
+20250401,091200,107830524000,58700,58600,58700,58600,18419
+20250401,091100,106750799000,58600,58700,58700,58600,12863
+20250401,091000,105996580950,58700,58700,58700,58500,119505
+20250401,090900,98993063350,58700,58650,58700,58600,13700
+20250401,090800,98189515850,58600,58500,58700,58400,98563
+20250401,090700,92419273250,58500,58400,58500,58300,42738
+20250401,090600,89923081050,58400,58400,58400,58300,11776
+20250401,090500,89235964350,58350,58400,58450,58200,132171
+20250401,090400,81527387150,58400,58500,58500,58300,144081
+20250401,090300,73113781300,58500,58600,58600,58400,175363
+20250401,090200,62858148550,58600,58600,58600,58400,148150
+20250401,090100,54190048500,58600,58800,58800,58500,260906
+20250401,090000,38891286000,58800,58700,58900,58600,662264

005930/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,3263902,5919637922,196486900400,356362202904400,0.06
 20250327,3257060,5919637922,201286308000,365833623579600,0.06
 20250326,2787490,5919637922,171151886000,363465768410800,0.05
 20250325,2787487,5919637922,166691722600,353994347735600,0.05