Update 2025-04-01 4020 candle_min

022220/min/candle-20250401.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,191700,19750133,888,888,888,888,183
+20250401,191600,19750133,888,888,888,888,0
+20250401,191500,19750133,888,888,888,888,0
+20250401,191400,19750133,888,888,888,888,0
+20250401,191300,19750133,888,888,888,888,0
+20250401,191200,19750133,888,888,888,888,0
+20250401,191100,19750133,888,888,888,888,0
+20250401,191000,19750133,888,888,888,888,0
+20250401,190900,19750133,888,888,888,888,0
+20250401,190800,19750133,888,888,888,888,0
+20250401,190700,19750133,888,888,888,888,0
+20250401,190600,19750133,888,888,888,888,0
+20250401,190500,19750133,888,888,888,888,0
+20250401,190400,19750133,888,888,888,888,0
+20250401,190300,19750133,888,888,888,888,0
+20250401,190200,19750133,888,888,888,888,0
+20250401,190100,19750133,888,888,888,888,0
+20250401,190000,19750133,888,888,888,888,0
+20250401,185900,19750133,888,888,888,888,0
+20250401,185800,19750133,888,888,888,888,0
+20250401,185700,19750133,888,888,888,888,0
+20250401,185600,19750133,888,888,888,888,0
+20250401,185500,19750133,888,888,888,888,0
+20250401,185400,19750133,888,888,888,888,0
+20250401,185300,19750133,888,888,888,888,0
+20250401,185200,19750133,888,888,888,888,0
+20250401,185100,19750133,888,888,888,888,0
+20250401,185000,19750133,888,888,888,888,0
+20250401,184900,19750133,888,888,888,888,0
+20250401,184800,19750133,888,888,888,888,0
+20250401,184700,19750133,888,888,888,888,183
+20250401,184600,19750133,888,888,888,888,0
+20250401,184500,19750133,888,888,888,888,0
+20250401,184400,19750133,888,888,888,888,0
+20250401,184300,19750133,888,888,888,888,0
+20250401,184200,19750133,888,888,888,888,0
+20250401,184100,19750133,888,888,888,888,0
+20250401,184000,19750133,888,888,888,888,0
+20250401,183900,19750133,888,888,888,888,0
+20250401,183800,19750133,888,888,888,888,0
+20250401,183700,19750133,888,888,888,888,0
+20250401,183600,19750133,888,888,888,888,0
+20250401,183500,19750133,888,888,888,888,0
+20250401,183400,19750133,888,888,888,888,0
+20250401,183300,19750133,888,888,888,888,0
+20250401,183200,19750133,888,888,888,888,0
+20250401,183100,19750133,888,888,888,888,0
+20250401,183000,19750133,888,888,888,888,0
+20250401,182900,19750133,888,888,888,888,0
+20250401,182800,19750133,888,888,888,888,0
+20250401,182700,19750133,888,888,888,888,0
+20250401,182600,19750133,888,888,888,888,0
+20250401,182500,19750133,888,888,888,888,0
+20250401,182400,19750133,888,888,888,888,0
+20250401,182300,19750133,888,888,888,888,0
+20250401,182200,19750133,888,888,888,888,0
+20250401,182100,19750133,888,888,888,888,0
+20250401,182000,19750133,888,888,888,888,0
+20250401,181900,19750133,888,888,888,888,0
+20250401,181800,19750133,888,888,888,888,0
+20250401,181700,19750133,888,888,888,888,183
+20250401,181600,19750133,888,888,888,888,0
+20250401,181500,19750133,888,888,888,888,0
+20250401,181400,19750133,888,888,888,888,0
+20250401,181300,19750133,888,888,888,888,0
+20250401,181200,19750133,888,888,888,888,0
+20250401,181100,19750133,888,888,888,888,0
+20250401,181000,19750133,888,888,888,888,0
+20250401,180900,19750133,888,888,888,888,0
+20250401,180800,19750133,888,888,888,888,0
+20250401,180700,19750133,888,888,888,888,0
+20250401,180600,19750133,888,888,888,888,0
+20250401,180500,19750133,888,888,888,888,0
+20250401,180400,19750133,888,888,888,888,0
+20250401,180300,19750133,888,888,888,888,0
+20250401,180200,19750133,888,888,888,888,0
+20250401,180100,19750133,888,888,888,888,0
+20250401,180000,19750133,888,888,888,888,0
+20250401,175900,19750133,888,888,888,888,0
+20250401,175800,19750133,888,888,888,888,0
+20250401,175700,19750133,888,888,888,888,0
+20250401,175600,19750133,888,888,888,888,0
+20250401,175500,19750133,888,888,888,888,0
+20250401,175400,19750133,888,888,888,888,0
+20250401,175300,19750133,888,888,888,888,0
+20250401,175200,19750133,888,888,888,888,0
+20250401,175100,19750133,888,888,888,888,0
+20250401,175000,19750133,888,888,888,888,0
+20250401,174900,19750133,888,888,888,888,0
+20250401,174800,19750133,888,888,888,888,0
+20250401,174700,19750133,888,888,888,888,183
+20250401,174600,19750133,888,888,888,888,0
+20250401,174500,19750133,888,888,888,888,0
+20250401,174400,19750133,888,888,888,888,0
+20250401,174300,19750133,888,888,888,888,0
+20250401,174200,19750133,888,888,888,888,0
+20250401,174100,19750133,888,888,888,888,0
+20250401,174000,19750133,888,888,888,888,0
+20250401,173900,19750133,888,888,888,888,0
+20250401,173800,19750133,888,888,888,888,0
+20250401,173700,19750133,888,888,888,888,0
+20250401,173600,19750133,888,888,888,888,0
+20250401,173500,19750133,888,888,888,888,0
+20250401,173400,19750133,888,888,888,888,0
+20250401,173300,19750133,888,888,888,888,0
+20250401,173200,19750133,888,888,888,888,0
+20250401,173100,19750133,888,888,888,888,0
+20250401,173000,19750133,888,888,888,888,0
+20250401,172900,19750133,888,888,888,888,0
+20250401,172800,19750133,888,888,888,888,0
+20250401,172700,19750133,888,888,888,888,0
+20250401,172600,19750133,888,888,888,888,0
+20250401,172500,19750133,888,888,888,888,0
+20250401,172400,19750133,888,888,888,888,0
+20250401,172300,19750133,888,888,888,888,0
+20250401,172200,19750133,888,888,888,888,0
+20250401,172100,19750133,888,888,888,888,0
+20250401,172000,19750133,888,888,888,888,0
+20250401,171900,19750133,888,888,888,888,0
+20250401,171800,19750133,888,888,888,888,0
+20250401,171700,19750133,888,888,888,888,183
+20250401,171600,19750133,888,888,888,888,0
+20250401,171500,19750133,888,888,888,888,0
+20250401,171400,19750133,888,888,888,888,0
+20250401,171300,19750133,888,888,888,888,0
+20250401,171200,19750133,888,888,888,888,0
+20250401,171100,19750133,888,888,888,888,0
+20250401,171000,19750133,888,888,888,888,0
+20250401,170900,19750133,888,888,888,888,0
+20250401,170800,19750133,888,888,888,888,0
+20250401,170700,19750133,888,888,888,888,0
+20250401,170600,19750133,888,888,888,888,0
+20250401,170500,19750133,888,888,888,888,0
+20250401,170400,19750133,888,888,888,888,0
+20250401,170300,19750133,888,888,888,888,0
+20250401,170200,19750133,888,888,888,888,0
+20250401,170100,19750133,888,888,888,888,0
+20250401,170000,19750133,888,888,888,888,0
+20250401,165900,19750133,888,888,888,888,0
+20250401,165800,19750133,888,888,888,888,0
+20250401,165700,19750133,888,888,888,888,0
+20250401,165600,19750133,888,888,888,888,0
+20250401,165500,19750133,888,888,888,888,0
+20250401,165400,19750133,888,888,888,888,0
+20250401,165300,19750133,888,888,888,888,0
+20250401,165200,19750133,888,888,888,888,0
+20250401,165100,19750133,888,888,888,888,0
+20250401,165000,19750133,888,888,888,888,0
+20250401,164900,19750133,888,888,888,888,0
+20250401,164800,19750133,888,888,888,888,0
+20250401,164700,19750133,888,888,888,888,183
+20250401,164600,19750133,888,888,888,888,0
+20250401,164500,19750133,888,888,888,888,0
+20250401,164400,19750133,888,888,888,888,0
+20250401,164300,19750133,888,888,888,888,0
+20250401,164200,19750133,888,888,888,888,0
+20250401,164100,19750133,888,888,888,888,0
+20250401,164000,19750133,888,888,888,888,0
+20250401,163900,19750133,888,888,888,888,0
+20250401,163800,19750133,888,888,888,888,0
+20250401,163700,19750133,888,888,888,888,0
+20250401,163600,19750133,888,888,888,888,0
+20250401,163500,19750133,888,888,888,888,0
+20250401,163400,19750133,888,888,888,888,0
+20250401,163300,19750133,888,888,888,888,0
+20250401,163200,19750133,888,888,888,888,0
+20250401,163100,19750133,888,888,888,888,0
+20250401,163000,19750133,888,888,888,888,0
+20250401,162900,19750133,888,888,888,888,0
+20250401,162800,19750133,888,888,888,888,0
+20250401,162700,19750133,888,888,888,888,0
+20250401,162600,19750133,888,888,888,888,0
+20250401,162500,19750133,888,888,888,888,0
+20250401,162400,19750133,888,888,888,888,0
+20250401,162300,19750133,888,888,888,888,0
+20250401,162200,19750133,888,888,888,888,0
+20250401,162100,19750133,888,888,888,888,0
+20250401,162000,19750133,888,888,888,888,0
+20250401,161900,19750133,888,888,888,888,0
+20250401,161800,19750133,888,888,888,888,0
+20250401,161700,19750133,888,888,888,888,183
+20250401,161600,19750133,888,888,888,888,0
+20250401,161500,19750133,888,888,888,888,0
+20250401,161400,19750133,888,888,888,888,0
+20250401,161300,19750133,888,888,888,888,0
+20250401,161200,19750133,888,888,888,888,0
+20250401,161100,19750133,888,888,888,888,0
+20250401,161000,19750133,888,888,888,888,0
+20250401,160900,19750133,888,888,888,888,0
+20250401,160800,19750133,888,888,888,888,0
+20250401,160700,19750133,888,888,888,888,0
+20250401,160600,19750133,888,888,888,888,0
+20250401,160500,19750133,888,888,888,888,0
+20250401,160400,19750133,888,888,888,888,0
+20250401,160300,19750133,888,888,888,888,0
+20250401,160200,19750133,888,888,888,888,0
+20250401,160100,19750133,888,888,888,888,0
+20250401,160000,19750133,888,888,888,888,0
+20250401,155900,19750133,888,888,888,888,0
+20250401,155800,19750133,888,888,888,888,0
+20250401,155700,19750133,888,888,888,888,0
+20250401,155600,19750133,888,888,888,888,0
+20250401,155500,19750133,888,888,888,888,0
+20250401,155400,19750133,888,888,888,888,0
+20250401,155300,19750133,888,888,888,888,0
+20250401,155200,19750133,888,888,888,888,0
+20250401,155100,19750133,888,888,888,888,0
+20250401,155000,19750133,888,888,888,888,0
+20250401,154900,19750133,888,888,888,888,0
+20250401,154800,19750133,888,888,888,888,0
+20250401,154700,19750133,888,888,888,888,183
+20250401,154600,19750133,888,888,888,888,0
+20250401,154500,19750133,888,888,888,888,0
+20250401,154400,19750133,888,888,888,888,0
+20250401,154300,19750133,888,888,888,888,0
+20250401,154200,19750133,888,888,888,888,0
+20250401,154100,19750133,888,888,888,888,0
+20250401,154000,19750133,888,888,888,888,0
+20250401,153900,19750133,888,888,888,888,0
+20250401,153800,19750133,888,888,888,888,0
+20250401,153700,19750133,888,888,888,888,0
+20250401,153600,19750133,888,888,888,888,0
+20250401,153500,19750133,888,888,888,888,0
+20250401,153400,19750133,888,888,888,888,0
+20250401,153300,19750133,888,888,888,888,0
+20250401,153200,19750133,888,888,888,888,0
+20250401,153100,19750133,888,888,888,888,0
+20250401,153000,19750133,888,888,888,888,183
+20250401,152900,19587629,887,887,887,887,0
+20250401,152800,19587629,887,887,887,887,0
+20250401,152700,19587629,887,887,887,887,0
+20250401,152600,19587629,887,887,887,887,0
+20250401,152500,19587629,887,887,887,887,0
+20250401,152400,19587629,887,887,887,887,0
+20250401,152300,19587629,887,887,887,887,0
+20250401,152200,19587629,887,887,887,887,0
+20250401,152100,19587629,887,887,887,887,0
+20250401,152000,19587629,887,887,887,887,0
+20250401,151900,19587629,887,887,887,887,0
+20250401,151800,19587629,887,887,887,887,0
+20250401,151700,19587629,887,887,887,887,0
+20250401,151600,19587629,887,887,887,887,1
+20250401,151500,19586742,886,886,886,886,0
+20250401,151400,19586742,886,886,886,886,0
+20250401,151300,19586742,886,886,886,886,0
+20250401,151200,19586742,886,886,886,886,1
+20250401,151100,19585856,887,887,887,887,0
+20250401,151000,19585856,887,887,887,887,0
+20250401,150900,19585856,887,887,887,887,0
+20250401,150800,19585856,887,887,887,887,0
+20250401,150700,19585856,887,887,887,887,0
+20250401,150600,19585856,887,887,887,887,0
+20250401,150500,19585856,887,887,887,887,0
+20250401,150400,19585856,887,887,887,887,0
+20250401,150300,19585856,887,887,887,887,0
+20250401,150200,19585856,887,886,887,886,94
+20250401,150100,19502517,887,886,887,886,80
+20250401,150000,19431635,887,885,887,885,171
+20250401,145900,19280161,885,884,885,884,365
+20250401,145800,18957495,885,885,885,885,33
+20250401,145700,18928290,886,886,886,886,0
+20250401,145600,18928290,886,886,886,886,0
+20250401,145500,18928290,886,886,886,886,0
+20250401,145400,18928290,886,886,886,886,0
+20250401,145300,18928290,886,886,886,886,0
+20250401,145200,18928290,886,886,886,886,0
+20250401,145100,18928290,886,886,886,886,0
+20250401,145000,18928290,886,886,886,886,0
+20250401,144900,18928290,886,886,886,886,0
+20250401,144800,18928290,886,886,886,886,0
+20250401,144700,18928290,886,886,886,886,0
+20250401,144600,18928290,886,886,886,886,0
+20250401,144500,18928290,886,886,886,886,0
+20250401,144400,18928290,886,886,886,886,0
+20250401,144300,18928290,886,886,886,886,0
+20250401,144200,18928290,886,886,886,886,2
+20250401,144100,18926518,887,887,887,887,0
+20250401,144000,18926518,887,887,887,887,0
+20250401,143900,18926518,887,887,887,887,0
+20250401,143800,18926518,887,887,887,887,270
+20250401,143700,18687028,887,887,887,887,0
+20250401,143600,18687028,887,887,887,887,0
+20250401,143500,18687028,887,887,887,887,0
+20250401,143400,18687028,887,887,887,887,0
+20250401,143300,18687028,887,887,887,887,0
+20250401,143200,18687028,887,887,887,887,0
+20250401,143100,18687028,887,887,887,887,0
+20250401,143000,18687028,887,886,887,886,2
+20250401,142900,18685255,887,887,887,887,0
+20250401,142800,18685255,887,887,887,887,0
+20250401,142700,18685255,887,887,887,887,1
+20250401,142600,18684368,886,887,887,886,20
+20250401,142500,18666647,885,885,885,885,0
+20250401,142400,18666647,885,885,885,885,0
+20250401,142300,18666647,885,887,887,885,125
+20250401,142200,18555970,887,887,887,887,1
+20250401,142100,18555083,886,886,887,886,32
+20250401,142000,18526703,887,887,887,887,0
+20250401,141900,18526703,887,887,887,886,36
+20250401,141800,18494803,887,887,887,887,0
+20250401,141700,18494803,887,887,887,887,0
+20250401,141600,18494803,887,887,887,887,0
+20250401,141500,18494803,887,887,887,887,0
+20250401,141400,18494803,887,887,887,887,0
+20250401,141300,18494803,887,887,887,887,0
+20250401,141200,18494803,887,887,887,887,0
+20250401,141100,18494803,887,884,887,884,82
+20250401,141000,18422305,884,884,884,884,0
+20250401,140900,18422305,884,884,884,884,0
+20250401,140800,18422305,884,884,884,884,1
+20250401,140700,18421421,880,880,880,880,0
+20250401,140600,18421421,880,880,880,880,0
+20250401,140500,18421421,880,880,880,880,0
+20250401,140400,18421421,880,880,880,880,0
+20250401,140300,18421421,880,880,880,880,0
+20250401,140200,18421421,880,880,880,880,0
+20250401,140100,18421421,880,880,880,880,0
+20250401,140000,18421421,880,880,880,880,0
+20250401,135900,18421421,880,880,880,880,0
+20250401,135800,18421421,880,880,880,880,0
+20250401,135700,18421421,880,880,880,880,0
+20250401,135600,18421421,880,882,882,880,82
+20250401,135500,18349205,884,884,884,884,0
+20250401,135400,18349205,884,884,884,884,50
+20250401,135300,18305005,884,882,884,882,474
+20250401,135200,17886889,884,884,884,884,0
+20250401,135100,17886889,884,884,884,884,0
+20250401,135000,17886889,884,884,884,884,0
+20250401,134900,17886889,884,884,884,884,0
+20250401,134800,17886889,884,882,884,882,2
+20250401,134700,17885123,883,882,883,882,141
+20250401,134600,17760697,882,882,882,882,1
+20250401,134500,17759815,877,877,877,877,0
+20250401,134400,17759815,877,877,877,877,1
+20250401,134300,17758938,882,882,882,882,0
+20250401,134200,17758938,882,882,882,882,0
+20250401,134100,17758938,882,882,882,882,0
+20250401,134000,17758938,882,882,882,882,0
+20250401,133900,17758938,882,882,882,882,0
+20250401,133800,17758938,882,882,882,882,0
+20250401,133700,17758938,882,882,882,882,0
+20250401,133600,17758938,882,882,882,882,0
+20250401,133500,17758938,882,882,882,882,0
+20250401,133400,17758938,882,882,882,882,0
+20250401,133300,17758938,882,882,882,882,1
+20250401,133200,17758056,878,878,878,878,2600
+20250401,133100,15475256,881,881,881,881,544
+20250401,133000,14995992,881,881,881,881,0
+20250401,132900,14995992,881,881,881,881,0
+20250401,132800,14995992,881,881,881,881,0
+20250401,132700,14995992,881,881,881,881,0
+20250401,132600,14995992,881,881,881,881,0
+20250401,132500,14995992,881,881,881,881,0
+20250401,132400,14995992,881,881,881,881,0
+20250401,132300,14995992,881,881,881,881,0
+20250401,132200,14995992,881,881,881,881,39
+20250401,132100,14961633,883,883,883,883,0
+20250401,132000,14961633,883,883,883,883,1
+20250401,131900,14960750,881,881,881,881,0
+20250401,131800,14960750,881,881,881,881,0
+20250401,131700,14960750,881,881,881,881,0
+20250401,131600,14960750,881,881,881,881,0
+20250401,131500,14960750,881,883,883,881,2
+20250401,131400,14958986,881,881,881,881,0
+20250401,131300,14958986,881,881,881,881,10
+20250401,131200,14950176,882,882,882,882,0
+20250401,131100,14950176,882,882,882,882,0
+20250401,131000,14950176,882,882,882,882,0
+20250401,130900,14950176,882,882,882,882,0
+20250401,130800,14950176,882,882,882,882,0
+20250401,130700,14950176,882,882,882,882,0
+20250401,130600,14950176,882,882,882,882,0
+20250401,130500,14950176,882,882,882,882,0
+20250401,130400,14950176,882,882,882,882,0
+20250401,130300,14950176,882,882,882,882,0
+20250401,130200,14950176,882,882,882,882,0
+20250401,130100,14950176,882,882,882,882,0
+20250401,130000,14950176,882,882,882,882,0
+20250401,125900,14950176,882,882,882,882,0
+20250401,125800,14950176,882,882,882,882,0
+20250401,125700,14950176,882,882,882,882,0
+20250401,125600,14950176,882,882,882,882,0
+20250401,125500,14950176,882,882,882,882,0
+20250401,125400,14950176,882,882,882,882,0
+20250401,125300,14950176,882,882,882,882,0
+20250401,125200,14950176,882,882,882,882,0
+20250401,125100,14950176,882,882,882,882,0
+20250401,125000,14950176,882,882,882,882,0
+20250401,124900,14950176,882,882,882,882,0
+20250401,124800,14950176,882,882,882,882,0
+20250401,124700,14950176,882,882,882,882,0
+20250401,124600,14950176,882,882,882,882,0
+20250401,124500,14950176,882,882,882,882,0
+20250401,124400,14950176,882,882,882,882,0
+20250401,124300,14950176,882,882,882,882,625
+20250401,124200,14398926,882,882,882,882,0
+20250401,124100,14398926,882,882,882,882,0
+20250401,124000,14398926,882,882,882,882,0
+20250401,123900,14398926,882,882,882,882,0
+20250401,123800,14398926,882,882,882,882,0
+20250401,123700,14398926,882,882,882,882,0
+20250401,123600,14398926,882,882,882,882,0
+20250401,123500,14398926,882,882,882,882,0
+20250401,123400,14398926,882,882,882,882,0
+20250401,123300,14398926,882,882,882,882,1
+20250401,123200,14398044,884,884,884,884,0
+20250401,123100,14398044,884,884,884,884,1
+20250401,123000,14397160,882,882,882,882,0
+20250401,122900,14397160,882,882,882,882,0
+20250401,122800,14397160,882,882,882,882,0
+20250401,122700,14397160,882,882,882,882,102
+20250401,122600,14307196,884,884,884,884,0
+20250401,122500,14307196,884,884,884,884,0
+20250401,122400,14307196,884,884,884,884,1
+20250401,122300,14306312,885,885,885,885,0
+20250401,122200,14306312,885,885,885,885,300
+20250401,122100,14040812,886,886,886,886,0
+20250401,122000,14040812,886,886,886,886,0
+20250401,121900,14040812,886,886,886,886,0
+20250401,121800,14040812,886,886,886,886,1
+20250401,121700,14039926,882,882,882,882,0
+20250401,121600,14039926,882,882,882,882,1
+20250401,121500,14039044,886,886,886,886,1
+20250401,121400,14038158,882,882,882,882,1
+20250401,121300,14037276,886,886,886,886,0
+20250401,121200,14037276,886,886,886,886,0
+20250401,121100,14037276,886,886,886,886,0
+20250401,121000,14037276,886,886,886,886,2
+20250401,120900,14035504,886,886,886,886,1
+20250401,120800,14034618,883,883,883,883,0
+20250401,120700,14034618,883,883,883,883,571
+20250401,120600,13530425,887,887,887,887,0
+20250401,120500,13530425,887,884,887,884,300
+20250401,120400,13265069,884,884,884,884,0
+20250401,120300,13265069,884,884,884,884,0
+20250401,120200,13265069,884,884,884,884,0
+20250401,120100,13265069,884,884,884,884,0
+20250401,120000,13265069,884,884,884,884,27
+20250401,115900,13241201,884,884,884,884,113
+20250401,115800,13141309,883,883,883,883,293
+20250401,115700,12882590,883,883,883,883,1
+20250401,115600,12881707,882,882,882,882,0
+20250401,115500,12881707,882,881,883,881,202
+20250401,115400,12703491,879,879,879,879,190
+20250401,115300,12536481,879,880,880,879,160
+20250401,115200,12395838,880,880,880,880,0
+20250401,115100,12395838,880,880,880,880,180
+20250401,115000,12237438,883,883,883,883,0
+20250401,114900,12237438,883,883,883,883,0
+20250401,114800,12237438,883,883,883,883,0
+20250401,114700,12237438,883,883,883,883,0
+20250401,114600,12237438,883,883,883,883,0
+20250401,114500,12237438,883,883,883,883,0
+20250401,114400,12237438,883,883,883,883,0
+20250401,114300,12237438,883,882,883,882,2
+20250401,114200,12235673,880,880,880,880,0
+20250401,114100,12235673,880,880,880,880,0
+20250401,114000,12235673,880,880,880,880,0
+20250401,113900,12235673,880,880,880,880,20
+20250401,113800,12218073,880,880,880,880,0
+20250401,113700,12218073,880,880,880,880,1
+20250401,113600,12217193,883,883,883,883,1
+20250401,113500,12216310,879,881,883,879,363
+20250401,113400,11896507,881,881,881,881,1
+20250401,113300,11895626,878,878,878,878,0
+20250401,113200,11895626,878,878,878,878,1
+20250401,113100,11894748,881,881,881,881,0
+20250401,113000,11894748,881,881,881,881,0
+20250401,112900,11894748,881,881,881,881,0
+20250401,112800,11894748,881,878,881,878,2
+20250401,112700,11892989,881,878,881,878,2
+20250401,112600,11891230,881,881,881,881,0
+20250401,112500,11891230,881,881,881,881,0
+20250401,112400,11891230,881,881,881,881,0
+20250401,112300,11891230,881,881,881,881,0
+20250401,112200,11891230,881,881,881,881,306
+20250401,112100,11621644,881,880,881,880,2
+20250401,112000,11619883,879,879,879,879,1061
+20250401,111900,10687264,879,878,879,878,262
+20250401,111800,10457028,878,878,878,878,1
+20250401,111700,10456150,873,873,873,873,0
+20250401,111600,10456150,873,873,873,873,0
+20250401,111500,10456150,873,873,873,873,0
+20250401,111400,10456150,873,873,873,873,1
+20250401,111300,10455277,878,878,878,878,1
+20250401,111200,10454399,873,878,878,873,16
+20250401,111100,10440356,878,878,878,878,0
+20250401,111000,10440356,878,878,878,878,1
+20250401,110900,10439478,879,879,879,879,0
+20250401,110800,10439478,879,879,879,879,0
+20250401,110700,10439478,879,879,879,879,0
+20250401,110600,10439478,879,876,879,876,1900
+20250401,110500,8773443,876,876,876,876,0
+20250401,110400,8773443,876,876,876,876,0
+20250401,110300,8773443,876,876,876,876,0
+20250401,110200,8773443,876,876,876,876,100
+20250401,110100,8685843,876,874,876,874,3
+20250401,110000,8683218,875,875,875,875,0
+20250401,105900,8683218,875,875,875,875,0
+20250401,105800,8683218,875,875,875,875,1220
+20250401,105700,7615718,875,875,875,875,0
+20250401,105600,7615718,875,875,875,875,920
+20250401,105500,6810718,870,869,870,869,140
+20250401,105400,6688988,868,868,868,868,0
+20250401,105300,6688988,868,866,868,866,1396
+20250401,105200,5479811,865,865,866,863,7
+20250401,105100,5473758,866,864,866,862,14
+20250401,105000,5461659,862,862,862,862,1
+20250401,104900,5460797,864,864,864,864,555
+20250401,104800,4981277,862,865,865,862,48
+20250401,104700,4939760,867,867,867,867,0
+20250401,104600,4939760,867,867,867,867,0
+20250401,104500,4939760,867,867,867,867,0
+20250401,104400,4939760,867,865,867,865,2
+20250401,104300,4938028,867,867,867,867,0
+20250401,104200,4938028,867,867,867,867,0
+20250401,104100,4938028,867,867,867,867,0
+20250401,104000,4938028,867,867,867,867,0
+20250401,103900,4938028,867,867,867,867,0
+20250401,103800,4938028,867,867,867,867,0
+20250401,103700,4938028,867,867,867,867,0
+20250401,103600,4938028,867,867,867,867,0
+20250401,103500,4938028,867,867,867,867,0
+20250401,103400,4938028,867,863,867,863,2
+20250401,103300,4936298,863,863,863,863,99
+20250401,103200,4850861,866,866,866,866,0
+20250401,103100,4850861,866,866,866,866,0
+20250401,103000,4850861,866,866,866,866,0
+20250401,102900,4850861,866,866,866,866,0
+20250401,102800,4850861,866,866,866,866,0
+20250401,102700,4850861,866,866,866,866,0
+20250401,102600,4850861,866,866,866,866,0
+20250401,102500,4850861,866,866,866,866,0
+20250401,102400,4850861,866,866,866,866,0
+20250401,102300,4850861,866,866,866,866,0
+20250401,102200,4850861,866,866,866,866,0
+20250401,102100,4850861,866,866,866,866,0
+20250401,102000,4850861,866,865,866,862,269
+20250401,101900,4618869,867,867,867,867,13
+20250401,101800,4607598,871,871,871,871,0
+20250401,101700,4607598,871,871,871,871,0
+20250401,101600,4607598,871,871,871,871,0
+20250401,101500,4607598,871,871,871,871,0
+20250401,101400,4607598,871,871,871,871,0
+20250401,101300,4607598,871,871,871,871,0
+20250401,101200,4607598,871,871,871,871,0
+20250401,101100,4607598,871,871,871,871,0
+20250401,101000,4607598,871,871,871,871,0
+20250401,100900,4607598,871,871,871,871,0
+20250401,100800,4607598,871,871,871,871,0
+20250401,100700,4607598,871,871,871,871,0
+20250401,100600,4607598,871,871,871,871,0
+20250401,100500,4607598,871,871,871,871,0
+20250401,100400,4607598,871,871,871,871,1
+20250401,100300,4606727,871,871,871,871,1
+20250401,100200,4605856,867,867,867,867,700
+20250401,100100,3998956,867,867,867,867,0
+20250401,100000,3998956,867,867,867,867,0
+20250401,095900,3998956,867,867,867,867,0
+20250401,095800,3998956,867,867,867,867,0
+20250401,095700,3998956,867,867,867,867,0
+20250401,095600,3998956,867,867,867,867,1
+20250401,095500,3998089,868,868,868,868,0
+20250401,095400,3998089,868,868,868,868,0
+20250401,095300,3998089,868,868,868,868,0
+20250401,095200,3998089,868,876,876,868,2016
+20250401,095100,2243222,878,878,878,878,1150
+20250401,095000,1233522,882,882,882,882,0
+20250401,094900,1233522,882,882,882,881,113
+20250401,094800,1133897,882,881,882,881,10
+20250401,094700,1125082,881,881,881,881,60
+20250401,094600,1072222,881,881,881,881,0
+20250401,094500,1072222,881,881,881,881,0
+20250401,094400,1072222,881,881,881,881,0
+20250401,094300,1072222,881,881,881,881,0
+20250401,094200,1072222,881,880,881,880,120
+20250401,094100,966595,876,876,876,876,1
+20250401,094000,965719,881,881,881,881,0
+20250401,093900,965719,881,882,882,881,2
+20250401,093800,963956,876,876,876,876,0
+20250401,093700,963956,876,876,876,876,0
+20250401,093600,963956,876,876,876,876,0
+20250401,093500,963956,876,876,876,876,0
+20250401,093400,963956,876,876,876,876,0
+20250401,093300,963956,876,876,876,876,283
+20250401,093200,716048,876,876,876,876,1
+20250401,093100,715172,883,883,883,883,1
+20250401,093000,714289,885,885,885,885,0
+20250401,092900,714289,885,885,885,885,0
+20250401,092800,714289,885,885,885,885,0
+20250401,092700,714289,885,885,885,885,0
+20250401,092600,714289,885,885,885,885,0
+20250401,092500,714289,885,885,885,885,46
+20250401,092400,673579,887,887,887,887,0
+20250401,092300,673579,887,887,887,887,0
+20250401,092200,673579,887,887,887,887,0
+20250401,092100,673579,887,887,887,887,0
+20250401,092000,673579,887,887,887,887,0
+20250401,091900,673579,887,887,887,887,0
+20250401,091800,673579,887,887,887,887,0
+20250401,091700,673579,887,887,887,887,0
+20250401,091600,673579,887,887,887,887,0
+20250401,091500,673579,887,887,887,887,0
+20250401,091400,673579,887,887,887,887,0
+20250401,091300,673579,887,887,887,887,0
+20250401,091200,673579,887,887,887,887,0
+20250401,091100,673579,887,887,887,887,0
+20250401,091000,673579,887,887,887,887,0
+20250401,090900,673579,887,887,887,885,343
+20250401,090800,369721,887,887,887,887,22
+20250401,090700,350207,871,869,871,868,104
+20250401,090600,259790,869,869,869,869,0
+20250401,090500,259790,869,869,869,869,0
+20250401,090400,259790,869,869,869,869,32
+20250401,090300,231982,869,869,869,869,0
+20250401,090200,231982,869,869,869,869,0
+20250401,090100,231982,869,869,869,869,0
+20250401,090000,231982,869,869,869,868,267

022220/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,117084,51794579,105609768,46718710258,0.23
 20250327,117084,51794579,105726852,46770504837,0.23
 20250326,117084,51794579,105961020,46874093995,0.23
 20250325,117084,51794579,106078104,46925888574,0.23