Update 2025-04-01 4020 candle_min

011090/min/candle-20250401.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,190600,384109658,542,542,542,542,5518
+20250401,190500,384109658,542,542,542,542,0
+20250401,190400,384109658,542,542,542,542,0
+20250401,190300,384109658,542,542,542,542,0
+20250401,190200,384109658,542,542,542,542,0
+20250401,190100,384109658,542,542,542,542,0
+20250401,190000,384109658,542,542,542,542,0
+20250401,185900,384109658,542,542,542,542,0
+20250401,185800,384109658,542,542,542,542,0
+20250401,185700,384109658,542,542,542,542,0
+20250401,185600,384109658,542,542,542,542,0
+20250401,185500,384109658,542,542,542,542,0
+20250401,185400,384109658,542,542,542,542,0
+20250401,185300,384109658,542,542,542,542,0
+20250401,185200,384109658,542,542,542,542,0
+20250401,185100,384109658,542,542,542,542,0
+20250401,185000,384109658,542,542,542,542,0
+20250401,184900,384109658,542,542,542,542,0
+20250401,184800,384109658,542,542,542,542,0
+20250401,184700,384109658,542,542,542,542,0
+20250401,184600,384109658,542,542,542,542,0
+20250401,184500,384109658,542,542,542,542,0
+20250401,184400,384109658,542,542,542,542,0
+20250401,184300,384109658,542,542,542,542,0
+20250401,184200,384109658,542,542,542,542,0
+20250401,184100,384109658,542,542,542,542,0
+20250401,184000,384109658,542,542,542,542,0
+20250401,183900,384109658,542,542,542,542,0
+20250401,183800,384109658,542,542,542,542,0
+20250401,183700,384109658,542,542,542,542,0
+20250401,183600,384109658,542,542,542,542,5518
+20250401,183500,384109658,542,542,542,542,0
+20250401,183400,384109658,542,542,542,542,0
+20250401,183300,384109658,542,542,542,542,0
+20250401,183200,384109658,542,542,542,542,0
+20250401,183100,384109658,542,542,542,542,0
+20250401,183000,384109658,542,542,542,542,0
+20250401,182900,384109658,542,542,542,542,0
+20250401,182800,384109658,542,542,542,542,0
+20250401,182700,384109658,542,542,542,542,0
+20250401,182600,384109658,542,542,542,542,0
+20250401,182500,384109658,542,542,542,542,0
+20250401,182400,384109658,542,542,542,542,0
+20250401,182300,384109658,542,542,542,542,0
+20250401,182200,384109658,542,542,542,542,0
+20250401,182100,384109658,542,542,542,542,0
+20250401,182000,384109658,542,542,542,542,0
+20250401,181900,384109658,542,542,542,542,0
+20250401,181800,384109658,542,542,542,542,0
+20250401,181700,384109658,542,542,542,542,0
+20250401,181600,384109658,542,542,542,542,0
+20250401,181500,384109658,542,542,542,542,0
+20250401,181400,384109658,542,542,542,542,0
+20250401,181300,384109658,542,542,542,542,0
+20250401,181200,384109658,542,542,542,542,0
+20250401,181100,384109658,542,542,542,542,0
+20250401,181000,384109658,542,542,542,542,0
+20250401,180900,384109658,542,542,542,542,0
+20250401,180800,384109658,542,542,542,542,0
+20250401,180700,384109658,542,542,542,542,0
+20250401,180600,384109658,542,542,542,542,5518
+20250401,180500,384109658,542,542,542,542,0
+20250401,180400,384109658,542,542,542,542,0
+20250401,180300,384109658,542,542,542,542,0
+20250401,180200,384109658,542,542,542,542,0
+20250401,180100,384109658,542,542,542,542,0
+20250401,180000,384109658,542,542,542,542,0
+20250401,175900,384109658,542,542,542,542,0
+20250401,175800,384109658,542,542,542,542,0
+20250401,175700,384109658,542,542,542,542,0
+20250401,175600,384109658,542,542,542,542,0
+20250401,175500,384109658,542,542,542,542,0
+20250401,175400,384109658,542,542,542,542,0
+20250401,175300,384109658,542,542,542,542,0
+20250401,175200,384109658,542,542,542,542,0
+20250401,175100,384109658,542,542,542,542,0
+20250401,175000,384109658,542,542,542,542,0
+20250401,174900,384109658,542,542,542,542,0
+20250401,174800,384109658,542,542,542,542,0
+20250401,174700,384109658,542,542,542,542,0
+20250401,174600,384109658,542,542,542,542,0
+20250401,174500,384109658,542,542,542,542,0
+20250401,174400,384109658,542,542,542,542,0
+20250401,174300,384109658,542,542,542,542,0
+20250401,174200,384109658,542,542,542,542,0
+20250401,174100,384109658,542,542,542,542,0
+20250401,174000,384109658,542,542,542,542,0
+20250401,173900,384109658,542,542,542,542,0
+20250401,173800,384109658,542,542,542,542,0
+20250401,173700,384109658,542,542,542,542,0
+20250401,173600,384109658,542,542,542,542,5518
+20250401,173500,384109658,542,542,542,542,0
+20250401,173400,384109658,542,542,542,542,0
+20250401,173300,384109658,542,542,542,542,0
+20250401,173200,384109658,542,542,542,542,0
+20250401,173100,384109658,542,542,542,542,0
+20250401,173000,384109658,542,542,542,542,0
+20250401,172900,384109658,542,542,542,542,0
+20250401,172800,384109658,542,542,542,542,0
+20250401,172700,384109658,542,542,542,542,0
+20250401,172600,384109658,542,542,542,542,0
+20250401,172500,384109658,542,542,542,542,0
+20250401,172400,384109658,542,542,542,542,0
+20250401,172300,384109658,542,542,542,542,0
+20250401,172200,384109658,542,542,542,542,0
+20250401,172100,384109658,542,542,542,542,0
+20250401,172000,384109658,542,542,542,542,0
+20250401,171900,384109658,542,542,542,542,0
+20250401,171800,384109658,542,542,542,542,0
+20250401,171700,384109658,542,542,542,542,0
+20250401,171600,384109658,542,542,542,542,0
+20250401,171500,384109658,542,542,542,542,0
+20250401,171400,384109658,542,542,542,542,0
+20250401,171300,384109658,542,542,542,542,0
+20250401,171200,384109658,542,542,542,542,0
+20250401,171100,384109658,542,542,542,542,0
+20250401,171000,384109658,542,542,542,542,0
+20250401,170900,384109658,542,542,542,542,0
+20250401,170800,384109658,542,542,542,542,0
+20250401,170700,384109658,542,542,542,542,0
+20250401,170600,384109658,542,542,542,542,5518
+20250401,170500,384109658,542,542,542,542,0
+20250401,170400,384109658,542,542,542,542,0
+20250401,170300,384109658,542,542,542,542,0
+20250401,170200,384109658,542,542,542,542,0
+20250401,170100,384109658,542,542,542,542,0
+20250401,170000,384109658,542,542,542,542,0
+20250401,165900,384109658,542,542,542,542,0
+20250401,165800,384109658,542,542,542,542,0
+20250401,165700,384109658,542,542,542,542,0
+20250401,165600,384109658,542,542,542,542,0
+20250401,165500,384109658,542,542,542,542,0
+20250401,165400,384109658,542,542,542,542,0
+20250401,165300,384109658,542,542,542,542,0
+20250401,165200,384109658,542,542,542,542,0
+20250401,165100,384109658,542,542,542,542,0
+20250401,165000,384109658,542,542,542,542,0
+20250401,164900,384109658,542,542,542,542,0
+20250401,164800,384109658,542,542,542,542,0
+20250401,164700,384109658,542,542,542,542,0
+20250401,164600,384109658,542,542,542,542,0
+20250401,164500,384109658,542,542,542,542,0
+20250401,164400,384109658,542,542,542,542,0
+20250401,164300,384109658,542,542,542,542,0
+20250401,164200,384109658,542,542,542,542,0
+20250401,164100,384109658,542,542,542,542,0
+20250401,164000,384109658,542,542,542,542,0
+20250401,163900,384109658,542,542,542,542,0
+20250401,163800,384109658,542,542,542,542,0
+20250401,163700,384109658,542,542,542,542,0
+20250401,163600,384109658,542,542,542,542,5518
+20250401,163500,384109658,542,542,542,542,0
+20250401,163400,384109658,542,542,542,542,0
+20250401,163300,384109658,542,542,542,542,0
+20250401,163200,384109658,542,542,542,542,0
+20250401,163100,384109658,542,542,542,542,0
+20250401,163000,384109658,542,542,542,542,0
+20250401,162900,384109658,542,542,542,542,0
+20250401,162800,384109658,542,542,542,542,0
+20250401,162700,384109658,542,542,542,542,0
+20250401,162600,384109658,542,542,542,542,0
+20250401,162500,384109658,542,542,542,542,0
+20250401,162400,384109658,542,542,542,542,0
+20250401,162300,384109658,542,542,542,542,0
+20250401,162200,384109658,542,542,542,542,0
+20250401,162100,384109658,542,542,542,542,0
+20250401,162000,384109658,542,542,542,542,0
+20250401,161900,384109658,542,542,542,542,0
+20250401,161800,384109658,542,542,542,542,0
+20250401,161700,384109658,542,542,542,542,0
+20250401,161600,384109658,542,542,542,542,0
+20250401,161500,384109658,542,542,542,542,0
+20250401,161400,384109658,542,542,542,542,0
+20250401,161300,384109658,542,542,542,542,0
+20250401,161200,384109658,542,542,542,542,0
+20250401,161100,384109658,542,542,542,542,0
+20250401,161000,384109658,542,542,542,542,0
+20250401,160900,384109658,542,542,542,542,0
+20250401,160800,384109658,542,542,542,542,0
+20250401,160700,384109658,542,542,542,542,0
+20250401,160600,384109658,542,542,542,542,5518
+20250401,160500,384109658,542,542,542,542,0
+20250401,160400,384109658,542,542,542,542,0
+20250401,160300,384109658,542,542,542,542,0
+20250401,160200,384109658,542,542,542,542,0
+20250401,160100,384109658,542,542,542,542,0
+20250401,160000,384109658,542,542,542,542,0
+20250401,155900,384109658,542,542,542,542,0
+20250401,155800,384109658,542,542,542,542,0
+20250401,155700,384109658,542,542,542,542,0
+20250401,155600,384109658,542,542,542,542,0
+20250401,155500,384109658,542,542,542,542,0
+20250401,155400,384109658,542,542,542,542,0
+20250401,155300,384109658,542,542,542,542,0
+20250401,155200,384109658,542,542,542,542,0
+20250401,155100,384109658,542,542,542,542,0
+20250401,155000,384109658,542,542,542,542,0
+20250401,154900,384109658,542,542,542,542,0
+20250401,154800,384109658,542,542,542,542,0
+20250401,154700,384109658,542,542,542,542,0
+20250401,154600,384109658,542,542,542,542,0
+20250401,154500,384109658,542,542,542,542,0
+20250401,154400,384109658,542,542,542,542,0
+20250401,154300,384109658,542,542,542,542,0
+20250401,154200,384109658,542,542,542,542,0
+20250401,154100,384109658,542,542,542,542,0
+20250401,154000,384109658,542,542,542,542,0
+20250401,153900,384109658,542,542,542,542,0
+20250401,153800,384109658,542,542,542,542,0
+20250401,153700,384109658,542,542,542,542,0
+20250401,153600,384109658,542,542,542,542,5518
+20250401,153500,384109658,542,542,542,542,0
+20250401,153400,384109658,542,542,542,542,0
+20250401,153300,384109658,542,542,542,542,0
+20250401,153200,384109658,542,542,542,542,0
+20250401,153100,384109658,542,542,542,542,0
+20250401,153000,384109658,542,542,542,542,5518
+20250401,152900,381118902,542,542,542,542,0
+20250401,152800,381118902,542,542,542,542,0
+20250401,152700,381118902,542,542,542,542,0
+20250401,152600,381118902,542,542,542,542,0
+20250401,152500,381118902,542,542,542,542,0
+20250401,152400,381118902,542,542,542,542,0
+20250401,152300,381118902,542,542,542,542,0
+20250401,152200,381118902,542,542,542,542,0
+20250401,152100,381118902,542,542,542,542,0
+20250401,152000,381118902,542,542,542,542,0
+20250401,151900,381118902,542,538,542,538,2526
+20250401,151800,379755042,540,540,540,540,0
+20250401,151700,379755042,540,540,540,540,2
+20250401,151600,379753962,540,541,542,538,13565
+20250401,151500,372454470,543,541,543,541,7
+20250401,151400,372450679,543,543,543,543,0
+20250401,151300,372450679,543,543,543,543,0
+20250401,151200,372450679,543,543,543,543,0
+20250401,151100,372450679,543,544,544,543,121
+20250401,151000,372384975,544,541,544,541,1044
+20250401,150900,371818189,542,542,542,542,7999
+20250401,150800,367482731,544,544,544,544,0
+20250401,150700,367482731,544,541,544,541,3
+20250401,150600,367481105,544,544,544,544,0
+20250401,150500,367481105,544,544,544,544,3
+20250401,150400,367479473,544,544,544,544,11
+20250401,150300,367473489,544,541,544,541,3003
+20250401,150200,365844645,541,540,541,540,619
+20250401,150100,365510374,540,540,540,538,22312
+20250401,150000,353506514,538,538,540,538,312
+20250401,145900,353338638,540,541,543,539,5005
+20250401,145800,350638813,543,543,543,543,0
+20250401,145700,350638813,543,543,543,543,0
+20250401,145600,350638813,543,543,543,543,1
+20250401,145500,350638270,542,541,542,541,4295
+20250401,145400,348314624,541,541,541,541,1497
+20250401,145300,347504747,541,541,541,541,0
+20250401,145200,347504747,541,542,542,541,166
+20250401,145100,347414890,542,542,542,542,1200
+20250401,145000,346764490,542,542,542,542,830
+20250401,144900,346314630,542,542,542,542,1000
+20250401,144800,345772630,543,545,545,543,9440
+20250401,144700,340637869,545,544,545,544,323
+20250401,144600,340461837,544,544,544,544,1
+20250401,144500,340461293,544,544,544,544,6247
+20250401,144400,337062925,544,544,544,544,3598
+20250401,144300,335105613,544,544,544,544,0
+20250401,144200,335105613,544,544,544,543,33
+20250401,144100,335087664,543,543,543,543,278
+20250401,144000,334936710,545,545,545,545,0
+20250401,143900,334936710,545,545,545,545,19
+20250401,143800,334926355,545,545,545,545,0
+20250401,143700,334926355,545,545,545,545,5315
+20250401,143600,332029680,546,546,546,546,0
+20250401,143500,332029680,546,544,546,544,4160
+20250401,143400,329762565,542,542,542,542,0
+20250401,143300,329762565,542,542,542,542,0
+20250401,143200,329762565,542,542,542,542,93
+20250401,143100,329712159,543,543,543,543,2
+20250401,143000,329711073,545,545,545,544,5005
+20250401,142900,326983349,545,545,545,545,10
+20250401,142800,326977899,545,545,545,545,0
+20250401,142700,326977899,545,543,545,541,8
+20250401,142600,326973557,543,543,543,543,1
+20250401,142500,326973014,541,542,542,541,1210
+20250401,142400,326318094,543,544,544,543,3263
+20250401,142300,324544139,545,545,545,545,1000
+20250401,142200,323999139,545,544,545,544,1194
+20250401,142100,323349007,545,546,546,544,3500
+20250401,142000,321442002,545,543,545,543,1799
+20250401,141900,320464747,544,545,545,544,2500
+20250401,141800,319104247,546,545,546,545,1790
+20250401,141700,318128136,544,544,544,544,1443
+20250401,141600,317343144,544,544,544,544,100
+20250401,141500,317288744,544,544,544,544,1000
+20250401,141400,316744744,544,543,544,543,373
+20250401,141300,316542005,543,543,543,543,7533
+20250401,141200,312451586,543,543,543,543,0
+20250401,141100,312451586,543,542,543,542,2131
+20250401,141000,311295294,542,542,542,542,0
+20250401,140900,311295294,542,542,542,542,0
+20250401,140800,311295294,542,542,542,542,0
+20250401,140700,311295294,542,542,542,542,0
+20250401,140600,311295294,542,542,542,542,0
+20250401,140500,311295294,542,542,542,542,0
+20250401,140400,311295294,542,542,542,542,0
+20250401,140300,311295294,542,542,542,542,0
+20250401,140200,311295294,542,542,542,542,1
+20250401,140100,311294752,543,542,543,542,3
+20250401,140000,311293125,542,542,542,542,4927
+20250401,135900,308622691,543,542,543,542,595
+20250401,135800,308300200,543,543,543,543,0
+20250401,135700,308300200,543,543,543,543,0
+20250401,135600,308300200,543,543,543,543,0
+20250401,135500,308300200,543,543,543,543,0
+20250401,135400,308300200,543,542,543,542,2
+20250401,135300,308299115,542,542,542,542,0
+20250401,135200,308299115,542,542,542,542,1056
+20250401,135100,307726763,543,543,543,543,0
+20250401,135000,307726763,543,543,543,543,2151
+20250401,134900,306558770,544,544,544,544,1286
+20250401,134800,305859186,544,544,544,544,531
+20250401,134700,305570322,545,543,545,543,2147
+20250401,134600,304401921,543,543,543,543,200
+20250401,134500,304293321,543,543,544,543,1267
+20250401,134400,303604340,544,544,544,543,697
+20250401,134300,303225222,544,544,544,544,286
+20250401,134200,303069638,544,544,544,544,501
+20250401,134100,302797094,544,544,544,544,500
+20250401,134000,302525094,544,544,544,544,0
+20250401,133900,302525094,544,544,544,544,0
+20250401,133800,302525094,544,544,544,544,0
+20250401,133700,302525094,544,544,544,544,0
+20250401,133600,302525094,544,544,544,544,4
+20250401,133500,302522918,544,544,544,544,0
+20250401,133400,302522918,544,544,544,544,2
+20250401,133300,302521830,544,544,544,544,1
+20250401,133200,302521286,545,545,545,545,0
+20250401,133100,302521286,545,545,545,545,0
+20250401,133000,302521286,545,545,545,545,0
+20250401,132900,302521286,545,545,545,545,320
+20250401,132800,302346886,545,545,545,545,0
+20250401,132700,302346886,545,545,545,545,0
+20250401,132600,302346886,545,545,545,545,0
+20250401,132500,302346886,545,538,545,538,6648
+20250401,132400,298745029,538,538,538,538,0
+20250401,132300,298745029,538,538,538,538,200
+20250401,132200,298637429,537,537,537,537,100
+20250401,132100,298583729,538,538,538,538,0
+20250401,132000,298583729,538,538,538,538,0
+20250401,131900,298583729,538,538,538,538,49
+20250401,131800,298557367,538,538,538,538,0
+20250401,131700,298557367,538,538,538,538,1
+20250401,131600,298556829,538,538,538,538,0
+20250401,131500,298556829,538,540,540,538,251
+20250401,131400,298421677,540,540,540,540,500
+20250401,131300,298151677,540,540,540,540,400
+20250401,131200,297935677,539,539,539,539,512
+20250401,131100,297659709,538,538,538,538,4
+20250401,131000,297657557,537,537,537,537,0
+20250401,130900,297657557,537,537,537,537,12
+20250401,130800,297651113,537,537,537,537,0
+20250401,130700,297651113,537,537,537,537,11
+20250401,130600,297645206,537,537,537,537,0
+20250401,130500,297645206,537,537,537,537,249
+20250401,130400,297511493,537,537,537,537,0
+20250401,130300,297511493,537,537,537,537,3
+20250401,130200,297509882,536,536,536,536,0
+20250401,130100,297509882,536,536,536,536,0
+20250401,130000,297509882,536,536,536,536,328
+20250401,125900,297334074,536,538,538,536,1702
+20250401,125800,296421499,540,540,540,540,2
+20250401,125700,296420419,540,540,540,540,1254
+20250401,125600,295743259,543,545,545,543,755
+20250401,125500,295333290,543,540,543,540,3439
+20250401,125400,293475852,540,538,540,538,10278
+20250401,125300,287929198,538,534,538,534,16221
+20250401,125200,279250435,534,534,534,534,0
+20250401,125100,279250435,534,534,534,534,187
+20250401,125000,279150577,534,534,534,534,2
+20250401,124900,279149509,534,534,534,534,130
+20250401,124800,279080089,534,534,534,534,0
+20250401,124700,279080089,534,534,534,534,0
+20250401,124600,279080089,534,534,534,534,0
+20250401,124500,279080089,534,534,534,534,118
+20250401,124400,279017077,532,532,532,532,361
+20250401,124300,278825025,532,532,532,532,0
+20250401,124200,278825025,532,532,532,532,0
+20250401,124100,278825025,532,532,532,532,0
+20250401,124000,278825025,532,532,532,532,0
+20250401,123900,278825025,532,532,532,532,0
+20250401,123800,278825025,532,532,532,532,0
+20250401,123700,278825025,532,532,532,532,5
+20250401,123600,278822365,532,532,532,532,0
+20250401,123500,278822365,532,535,535,532,6887
+20250401,123400,275154795,535,533,535,533,6707
+20250401,123300,271579373,533,533,533,533,1209
+20250401,123200,270934976,533,533,533,533,1409
+20250401,123100,270183979,533,533,533,533,0
+20250401,123000,270183979,533,533,533,533,1155
+20250401,122900,269568364,533,533,533,533,234
+20250401,122800,269443642,534,535,535,532,59
+20250401,122700,269412090,535,533,535,533,7528
+20250401,122600,265399034,534,534,534,534,2123
+20250401,122500,264265352,534,534,534,534,129
+20250401,122400,264196466,534,534,534,534,50
+20250401,122300,264169766,534,534,534,534,0
+20250401,122200,264169766,534,534,534,534,49
+20250401,122100,264143600,534,534,534,534,0
+20250401,122000,264143600,534,534,534,534,1039
+20250401,121900,263588774,535,535,535,535,49
+20250401,121800,263562559,535,535,535,535,2
+20250401,121700,263561489,534,534,534,534,249
+20250401,121600,263428523,534,534,534,534,300
+20250401,121500,263268323,534,534,534,534,0
+20250401,121400,263268323,534,534,534,534,0
+20250401,121300,263268323,534,534,534,534,0
+20250401,121200,263268323,534,535,535,533,272
+20250401,121100,263123169,534,534,534,534,102
+20250401,121000,263068701,533,534,534,533,50
+20250401,120900,263042002,534,534,534,534,1445
+20250401,120800,262270372,534,534,534,534,114
+20250401,120700,262209496,535,535,535,535,49
+20250401,120600,262183281,536,536,536,536,0
+20250401,120500,262183281,536,536,536,536,60
+20250401,120400,262151121,536,536,536,536,51
+20250401,120300,262123785,536,534,536,534,9670
+20250401,120200,256959967,534,534,534,534,2133
+20250401,120100,255820945,534,535,535,534,1469
+20250401,120000,255035952,534,536,536,534,1641
+20250401,115900,254158125,534,534,535,534,16734
+20250401,115800,245221335,535,537,537,535,12680
+20250401,115700,238436649,537,537,537,537,522
+20250401,115600,238156335,538,538,538,538,919
+20250401,115500,237661913,538,537,538,536,1058
+20250401,115400,237093751,537,536,537,536,1994
+20250401,115300,236024767,536,536,536,536,0
+20250401,115200,236024767,536,537,537,536,152
+20250401,115100,235943246,537,536,537,535,14577
+20250401,115000,228123828,536,539,539,536,14441
+20250401,114900,220358537,539,540,540,539,4621
+20250401,114800,217866425,540,540,540,539,6921
+20250401,114700,214132285,541,542,543,540,4659
+20250401,114600,211611351,543,545,545,542,3473
+20250401,114500,209727143,545,548,549,543,9914
+20250401,114400,204295433,549,547,549,547,6777
+20250401,114300,200583629,548,548,548,544,5177
+20250401,114200,197761380,548,543,548,543,5065
+20250401,114100,194993657,543,545,545,538,40278
+20250401,114000,173200436,545,547,547,542,9869
+20250401,113900,167828257,547,547,547,546,16596
+20250401,113800,158750277,547,547,548,545,18083
+20250401,113700,148878429,547,539,547,539,45852
+20250401,113600,123948648,539,539,539,539,1571
+20250401,113500,123101879,539,538,539,538,5038
+20250401,113400,120387015,538,538,539,535,3876
+20250401,113300,118306694,538,538,538,537,4985
+20250401,113200,115628664,538,538,538,538,3451
+20250401,113100,113772026,538,537,538,537,469
+20250401,113000,113520161,537,537,537,536,742
+20250401,112900,113121968,537,531,538,531,36103
+20250401,112800,93831845,531,531,531,531,53
+20250401,112700,93803702,531,531,531,531,4
+20250401,112600,93801578,531,531,531,531,149
+20250401,112500,93722459,530,530,531,530,14745
+20250401,112400,85907606,530,530,530,530,623
+20250401,112300,85577416,530,530,530,530,4
+20250401,112200,85575296,530,530,530,530,1356
+20250401,112100,84856616,530,529,530,529,7469
+20250401,112000,80898226,529,529,529,529,20
+20250401,111900,80887646,529,530,530,528,1471
+20250401,111800,80109439,530,530,530,530,0
+20250401,111700,80109439,530,530,530,530,4001
+20250401,111600,77988909,530,529,530,528,10975
+20250401,111500,72174912,529,529,529,529,600
+20250401,111400,71857512,528,528,528,528,0
+20250401,111300,71857512,528,528,528,528,0
+20250401,111200,71857512,528,528,528,528,713
+20250401,111100,71481048,527,527,527,527,0
+20250401,111000,71481048,527,527,527,527,0
+20250401,110900,71481048,527,528,528,527,8409
+20250401,110800,67045096,528,528,528,528,0
+20250401,110700,67045096,528,529,529,528,366
+20250401,110600,66851686,529,529,529,529,700
+20250401,110500,66481386,529,530,530,529,828
+20250401,110400,66042609,530,529,530,529,10209
+20250401,110300,60640798,529,527,530,527,17729
+20250401,110200,51272070,527,527,527,527,268
+20250401,110100,51130834,527,526,527,526,3227
+20250401,110000,49433205,526,526,526,526,2900
+20250401,105900,47907805,527,527,527,527,0
+20250401,105800,47907805,527,525,528,525,3030
+20250401,105700,46313351,525,525,525,525,0
+20250401,105600,46313351,525,525,526,524,8645
+20250401,105500,41778349,525,523,525,523,1314
+20250401,105400,41089792,524,524,524,524,0
+20250401,105300,41089792,524,523,524,522,1819
+20250401,105200,40139952,523,523,523,523,17256
+20250401,105100,31115064,523,522,523,522,3051
+20250401,105000,29520702,522,522,522,522,1
+20250401,104900,29520180,522,518,522,518,8120
+20250401,104800,25296790,518,518,518,518,287
+20250401,104700,25148124,517,517,517,517,1916
+20250401,104600,24157552,517,517,517,517,0
+20250401,104500,24157552,517,518,518,517,1111
+20250401,104400,23583164,518,516,518,516,2121
+20250401,104300,22487467,516,516,516,516,0
+20250401,104200,22487467,516,516,516,516,0
+20250401,104100,22487467,516,516,516,516,0
+20250401,104000,22487467,516,516,516,516,0
+20250401,103900,22487467,516,516,516,516,0
+20250401,103800,22487467,516,516,516,516,0
+20250401,103700,22487467,516,516,516,516,0
+20250401,103600,22487467,516,516,516,516,0
+20250401,103500,22487467,516,516,516,516,0
+20250401,103400,22487467,516,516,516,516,0
+20250401,103300,22487467,516,516,516,516,0
+20250401,103200,22487467,516,516,516,516,0
+20250401,103100,22487467,516,516,516,516,1
+20250401,103000,22486951,516,516,516,516,20
+20250401,102900,22476631,516,515,516,515,100
+20250401,102800,22425081,515,515,515,515,1000
+20250401,102700,21910081,515,515,515,515,0
+20250401,102600,21910081,515,516,516,515,146
+20250401,102500,21834795,515,515,515,515,50
+20250401,102400,21809045,515,515,515,515,0
+20250401,102300,21809045,515,515,515,515,0
+20250401,102200,21809045,515,515,515,515,1000
+20250401,102100,21294045,516,516,516,516,65
+20250401,102000,21260505,516,516,516,516,0
+20250401,101900,21260505,516,516,516,516,50
+20250401,101800,21234705,517,517,517,517,0
+20250401,101700,21234705,517,517,517,517,0
+20250401,101600,21234705,517,517,517,517,0
+20250401,101500,21234705,517,517,517,517,0
+20250401,101400,21234705,517,517,517,517,0
+20250401,101300,21234705,517,517,517,517,278
+20250401,101200,21090979,517,517,517,517,0
+20250401,101100,21090979,517,517,517,517,1
+20250401,101000,21090462,516,516,516,516,701
+20250401,100900,20728746,515,515,515,515,0
+20250401,100800,20728746,515,515,515,515,803
+20250401,100700,20315201,515,515,515,515,1023
+20250401,100600,19788356,515,515,515,515,2000
+20250401,100500,18758356,516,516,516,516,36
+20250401,100400,18739780,516,516,516,516,14
+20250401,100300,18732556,517,517,517,517,5
+20250401,100200,18729971,517,517,517,517,0
+20250401,100100,18729971,517,517,517,516,61
+20250401,100000,18698484,517,517,517,517,0
+20250401,095900,18698484,517,517,517,517,0
+20250401,095800,18698484,517,517,517,517,0
+20250401,095700,18698484,517,517,517,517,0
+20250401,095600,18698484,517,517,517,517,0
+20250401,095500,18698484,517,517,517,517,105
+20250401,095400,18644199,518,518,518,518,0
+20250401,095300,18644199,518,518,518,518,0
+20250401,095200,18644199,518,517,518,517,1546
+20250401,095100,17843992,517,517,517,517,4
+20250401,095000,17841924,517,517,517,517,675
+20250401,094900,17492949,517,517,517,517,0
+20250401,094800,17492949,517,517,517,517,1588
+20250401,094700,16671953,517,517,517,517,0
+20250401,094600,16671953,517,517,517,517,100
+20250401,094500,16620253,517,517,517,517,701
+20250401,094400,16257836,517,517,517,517,859
+20250401,094300,15813733,517,517,517,517,705
+20250401,094200,15449248,518,518,518,518,843
+20250401,094100,15012574,518,518,518,518,1
+20250401,094000,15012056,518,518,518,518,0
+20250401,093900,15012056,518,518,518,518,1
+20250401,093800,15011538,519,517,519,517,280
+20250401,093700,14866577,518,518,518,518,0
+20250401,093600,14866577,518,518,518,518,0
+20250401,093500,14866577,518,518,518,518,1
+20250401,093400,14866059,519,519,519,519,0
+20250401,093300,14866059,519,519,519,519,0
+20250401,093200,14866059,519,519,519,519,0
+20250401,093100,14866059,519,519,519,519,1
+20250401,093000,14865540,519,519,519,519,0
+20250401,092900,14865540,519,519,519,519,1
+20250401,092800,14865021,519,519,519,519,0
+20250401,092700,14865021,519,519,519,519,80
+20250401,092600,14823501,518,517,518,517,363
+20250401,092500,14635507,519,519,519,519,250
+20250401,092400,14505757,518,519,519,518,3
+20250401,092300,14504202,519,519,519,519,0
+20250401,092200,14504202,519,519,519,519,0
+20250401,092100,14504202,519,519,519,519,289
+20250401,092000,14354211,520,520,520,520,0
+20250401,091900,14354211,520,520,520,520,1002
+20250401,091800,13833171,520,520,520,520,0
+20250401,091700,13833171,520,520,520,520,0
+20250401,091600,13833171,520,520,520,520,0
+20250401,091500,13833171,520,520,520,520,0
+20250401,091400,13833171,520,520,520,520,220
+20250401,091300,13718771,521,521,521,521,0
+20250401,091200,13718771,521,521,521,521,97
+20250401,091100,13668234,522,520,522,520,1200
+20250401,091000,13043080,519,519,519,519,250
+20250401,090900,12913330,519,519,519,519,500
+20250401,090800,12653830,519,519,519,518,2556
+20250401,090700,11328756,518,518,518,518,600
+20250401,090600,11017956,519,518,519,518,639
+20250401,090500,10686454,516,516,516,516,0
+20250401,090400,10686454,516,518,518,516,5000
+20250401,090300,8104716,519,519,519,519,0
+20250401,090200,8104716,519,521,522,519,10029
+20250401,090100,2889404,521,520,521,520,812
+20250401,090000,2467162,520,516,520,516,4767

011090/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,0,59991641,0,30955686756,0.00
 20250327,0,59991641,0,31495611525,0.00
 20250326,0,59991641,0,31015678397,0.00
 20250325,0,59991641,0,30835703474,0.00