Update 2025-04-01 4020 candle_min

038060/min/candle-20250401.csv

@@ -0,0 +1,634 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,193200,145887621,873,873,873,873,9530
+20250401,193100,145887621,873,873,873,873,0
+20250401,193000,145887621,873,873,873,873,0
+20250401,192900,145887621,873,873,873,873,0
+20250401,192800,145887621,873,873,873,873,0
+20250401,192700,145887621,873,873,873,873,0
+20250401,192600,145887621,873,873,873,873,0
+20250401,192500,145887621,873,873,873,873,0
+20250401,192400,145887621,873,873,873,873,0
+20250401,192300,145887621,873,873,873,873,0
+20250401,192200,145887621,873,873,873,873,0
+20250401,192100,145887621,873,873,873,873,0
+20250401,192000,145887621,873,873,873,873,0
+20250401,191900,145887621,873,873,873,873,0
+20250401,191800,145887621,873,873,873,873,0
+20250401,191700,145887621,873,873,873,873,0
+20250401,191600,145887621,873,873,873,873,0
+20250401,191500,145887621,873,873,873,873,0
+20250401,191400,145887621,873,873,873,873,0
+20250401,191300,145887621,873,873,873,873,0
+20250401,191200,145887621,873,873,873,873,0
+20250401,191100,145887621,873,873,873,873,0
+20250401,191000,145887621,873,873,873,873,0
+20250401,190900,145887621,873,873,873,873,0
+20250401,190800,145887621,873,873,873,873,0
+20250401,190700,145887621,873,873,873,873,0
+20250401,190600,145887621,873,873,873,873,0
+20250401,190500,145887621,873,873,873,873,0
+20250401,190400,145887621,873,873,873,873,0
+20250401,190300,145887621,873,873,873,873,0
+20250401,190200,145887621,873,873,873,873,9530
+20250401,190100,145887621,873,873,873,873,0
+20250401,190000,145887621,873,873,873,873,0
+20250401,185900,145887621,873,873,873,873,0
+20250401,185800,145887621,873,873,873,873,0
+20250401,185700,145887621,873,873,873,873,0
+20250401,185600,145887621,873,873,873,873,0
+20250401,185500,145887621,873,873,873,873,0
+20250401,185400,145887621,873,873,873,873,0
+20250401,185300,145887621,873,873,873,873,0
+20250401,185200,145887621,873,873,873,873,0
+20250401,185100,145887621,873,873,873,873,0
+20250401,185000,145887621,873,873,873,873,0
+20250401,184900,145887621,873,873,873,873,0
+20250401,184800,145887621,873,873,873,873,0
+20250401,184700,145887621,873,873,873,873,0
+20250401,184600,145887621,873,873,873,873,0
+20250401,184500,145887621,873,873,873,873,0
+20250401,184400,145887621,873,873,873,873,0
+20250401,184300,145887621,873,873,873,873,0
+20250401,184200,145887621,873,873,873,873,0
+20250401,184100,145887621,873,873,873,873,0
+20250401,184000,145887621,873,873,873,873,0
+20250401,183900,145887621,873,873,873,873,0
+20250401,183800,145887621,873,873,873,873,0
+20250401,183700,145887621,873,873,873,873,0
+20250401,183600,145887621,873,873,873,873,0
+20250401,183500,145887621,873,873,873,873,0
+20250401,183400,145887621,873,873,873,873,0
+20250401,183300,145887621,873,873,873,873,0
+20250401,183200,145887621,873,873,873,873,9530
+20250401,183100,145887621,873,873,873,873,0
+20250401,183000,145887621,873,873,873,873,0
+20250401,182900,145887621,873,873,873,873,0
+20250401,182800,145887621,873,873,873,873,0
+20250401,182700,145887621,873,873,873,873,0
+20250401,182600,145887621,873,873,873,873,0
+20250401,182500,145887621,873,873,873,873,0
+20250401,182400,145887621,873,873,873,873,0
+20250401,182300,145887621,873,873,873,873,0
+20250401,182200,145887621,873,873,873,873,0
+20250401,182100,145887621,873,873,873,873,0
+20250401,182000,145887621,873,873,873,873,0
+20250401,181900,145887621,873,873,873,873,0
+20250401,181800,145887621,873,873,873,873,0
+20250401,181700,145887621,873,873,873,873,0
+20250401,181600,145887621,873,873,873,873,0
+20250401,181500,145887621,873,873,873,873,0
+20250401,181400,145887621,873,873,873,873,0
+20250401,181300,145887621,873,873,873,873,0
+20250401,181200,145887621,873,873,873,873,0
+20250401,181100,145887621,873,873,873,873,0
+20250401,181000,145887621,873,873,873,873,0
+20250401,180900,145887621,873,873,873,873,0
+20250401,180800,145887621,873,873,873,873,0
+20250401,180700,145887621,873,873,873,873,0
+20250401,180600,145887621,873,873,873,873,0
+20250401,180500,145887621,873,873,873,873,0
+20250401,180400,145887621,873,873,873,873,0
+20250401,180300,145887621,873,873,873,873,0
+20250401,180200,145887621,873,873,873,873,9530
+20250401,180100,145887621,873,873,873,873,0
+20250401,180000,145887621,873,873,873,873,0
+20250401,175900,145887621,873,873,873,873,0
+20250401,175800,145887621,873,873,873,873,0
+20250401,175700,145887621,873,873,873,873,0
+20250401,175600,145887621,873,873,873,873,0
+20250401,175500,145887621,873,873,873,873,0
+20250401,175400,145887621,873,873,873,873,0
+20250401,175300,145887621,873,873,873,873,0
+20250401,175200,145887621,873,873,873,873,0
+20250401,175100,145887621,873,873,873,873,0
+20250401,175000,145887621,873,873,873,873,0
+20250401,174900,145887621,873,873,873,873,0
+20250401,174800,145887621,873,873,873,873,0
+20250401,174700,145887621,873,873,873,873,0
+20250401,174600,145887621,873,873,873,873,0
+20250401,174500,145887621,873,873,873,873,0
+20250401,174400,145887621,873,873,873,873,0
+20250401,174300,145887621,873,873,873,873,0
+20250401,174200,145887621,873,873,873,873,0
+20250401,174100,145887621,873,873,873,873,0
+20250401,174000,145887621,873,873,873,873,0
+20250401,173900,145887621,873,873,873,873,0
+20250401,173800,145887621,873,873,873,873,0
+20250401,173700,145887621,873,873,873,873,0
+20250401,173600,145887621,873,873,873,873,0
+20250401,173500,145887621,873,873,873,873,0
+20250401,173400,145887621,873,873,873,873,0
+20250401,173300,145887621,873,873,873,873,0
+20250401,173200,145887621,873,873,873,873,9530
+20250401,173100,145887621,873,873,873,873,0
+20250401,173000,145887621,873,873,873,873,0
+20250401,172900,145887621,873,873,873,873,0
+20250401,172800,145887621,873,873,873,873,0
+20250401,172700,145887621,873,873,873,873,0
+20250401,172600,145887621,873,873,873,873,0
+20250401,172500,145887621,873,873,873,873,0
+20250401,172400,145887621,873,873,873,873,0
+20250401,172300,145887621,873,873,873,873,0
+20250401,172200,145887621,873,873,873,873,0
+20250401,172100,145887621,873,873,873,873,0
+20250401,172000,145887621,873,873,873,873,0
+20250401,171900,145887621,873,873,873,873,0
+20250401,171800,145887621,873,873,873,873,0
+20250401,171700,145887621,873,873,873,873,0
+20250401,171600,145887621,873,873,873,873,0
+20250401,171500,145887621,873,873,873,873,0
+20250401,171400,145887621,873,873,873,873,0
+20250401,171300,145887621,873,873,873,873,0
+20250401,171200,145887621,873,873,873,873,0
+20250401,171100,145887621,873,873,873,873,0
+20250401,171000,145887621,873,873,873,873,0
+20250401,170900,145887621,873,873,873,873,0
+20250401,170800,145887621,873,873,873,873,0
+20250401,170700,145887621,873,873,873,873,0
+20250401,170600,145887621,873,873,873,873,0
+20250401,170500,145887621,873,873,873,873,0
+20250401,170400,145887621,873,873,873,873,0
+20250401,170300,145887621,873,873,873,873,0
+20250401,170200,145887621,873,873,873,873,9530
+20250401,170100,145887621,873,873,873,873,0
+20250401,170000,145887621,873,873,873,873,0
+20250401,165900,145887621,873,873,873,873,0
+20250401,165800,145887621,873,873,873,873,0
+20250401,165700,145887621,873,873,873,873,0
+20250401,165600,145887621,873,873,873,873,0
+20250401,165500,145887621,873,873,873,873,0
+20250401,165400,145887621,873,873,873,873,0
+20250401,165300,145887621,873,873,873,873,0
+20250401,165200,145887621,873,873,873,873,0
+20250401,165100,145887621,873,873,873,873,0
+20250401,165000,145887621,873,873,873,873,0
+20250401,164900,145887621,873,873,873,873,0
+20250401,164800,145887621,873,873,873,873,0
+20250401,164700,145887621,873,873,873,873,0
+20250401,164600,145887621,873,873,873,873,0
+20250401,164500,145887621,873,873,873,873,0
+20250401,164400,145887621,873,873,873,873,0
+20250401,164300,145887621,873,873,873,873,0
+20250401,164200,145887621,873,873,873,873,0
+20250401,164100,145887621,873,873,873,873,0
+20250401,164000,145887621,873,873,873,873,0
+20250401,163900,145887621,873,873,873,873,0
+20250401,163800,145887621,873,873,873,873,0
+20250401,163700,145887621,873,873,873,873,0
+20250401,163600,145887621,873,873,873,873,0
+20250401,163500,145887621,873,873,873,873,0
+20250401,163400,145887621,873,873,873,873,0
+20250401,163300,145887621,873,873,873,873,0
+20250401,163200,145887621,873,873,873,873,9530
+20250401,163100,145887621,873,873,873,873,0
+20250401,163000,145887621,873,873,873,873,0
+20250401,162900,145887621,873,873,873,873,0
+20250401,162800,145887621,873,873,873,873,0
+20250401,162700,145887621,873,873,873,873,0
+20250401,162600,145887621,873,873,873,873,0
+20250401,162500,145887621,873,873,873,873,0
+20250401,162400,145887621,873,873,873,873,0
+20250401,162300,145887621,873,873,873,873,0
+20250401,162200,145887621,873,873,873,873,0
+20250401,162100,145887621,873,873,873,873,0
+20250401,162000,145887621,873,873,873,873,0
+20250401,161900,145887621,873,873,873,873,0
+20250401,161800,145887621,873,873,873,873,0
+20250401,161700,145887621,873,873,873,873,0
+20250401,161600,145887621,873,873,873,873,0
+20250401,161500,145887621,873,873,873,873,0
+20250401,161400,145887621,873,873,873,873,0
+20250401,161300,145887621,873,873,873,873,0
+20250401,161200,145887621,873,873,873,873,0
+20250401,161100,145887621,873,873,873,873,0
+20250401,161000,145887621,873,873,873,873,0
+20250401,160900,145887621,873,873,873,873,0
+20250401,160800,145887621,873,873,873,873,0
+20250401,160700,145887621,873,873,873,873,0
+20250401,160600,145887621,873,873,873,873,0
+20250401,160500,145887621,873,873,873,873,0
+20250401,160400,145887621,873,873,873,873,0
+20250401,160300,145887621,873,873,873,873,0
+20250401,160200,145887621,873,873,873,873,9530
+20250401,160100,145887621,873,873,873,873,0
+20250401,160000,145887621,873,873,873,873,0
+20250401,155900,145887621,873,873,873,873,0
+20250401,155800,145887621,873,873,873,873,0
+20250401,155700,145887621,873,873,873,873,0
+20250401,155600,145887621,873,873,873,873,0
+20250401,155500,145887621,873,873,873,873,0
+20250401,155400,145887621,873,873,873,873,0
+20250401,155300,145887621,873,873,873,873,0
+20250401,155200,145887621,873,873,873,873,0
+20250401,155100,145887621,873,873,873,873,0
+20250401,155000,145887621,873,873,873,873,0
+20250401,154900,145887621,873,873,873,873,0
+20250401,154800,145887621,873,873,873,873,0
+20250401,154700,145887621,873,873,873,873,0
+20250401,154600,145887621,873,873,873,873,0
+20250401,154500,145887621,873,873,873,873,0
+20250401,154400,145887621,873,873,873,873,0
+20250401,154300,145887621,873,873,873,873,0
+20250401,154200,145887621,873,873,873,873,0
+20250401,154100,145887621,873,873,873,873,0
+20250401,154000,145887621,873,873,873,873,0
+20250401,153900,145887621,873,873,873,873,0
+20250401,153800,145887621,873,873,873,873,0
+20250401,153700,145887621,873,873,873,873,0
+20250401,153600,145887621,873,873,873,873,0
+20250401,153500,145887621,873,873,873,873,0
+20250401,153400,145887621,873,873,873,873,0
+20250401,153300,145887621,873,873,873,873,0
+20250401,153200,145887621,873,873,873,873,9530
+20250401,153100,145887621,873,873,873,873,0
+20250401,153000,145887621,873,873,873,873,9530
+20250401,152900,137567931,875,875,875,875,0
+20250401,152800,137567931,875,875,875,875,0
+20250401,152700,137567931,875,875,875,875,0
+20250401,152600,137567931,875,875,875,875,0
+20250401,152500,137567931,875,875,875,875,0
+20250401,152400,137567931,875,875,875,875,0
+20250401,152300,137567931,875,875,875,875,0
+20250401,152200,137567931,875,875,875,875,0
+20250401,152100,137567931,875,875,875,875,0
+20250401,152000,137567931,875,875,875,875,0
+20250401,151900,137567931,875,873,875,873,158
+20250401,151800,137429995,873,871,873,871,1173
+20250401,151700,136407676,872,874,874,872,338
+20250401,151600,136112872,873,874,874,873,931
+20250401,151500,135300078,873,873,873,873,6
+20250401,151400,135294840,874,874,874,874,0
+20250401,151300,135294840,874,874,874,873,62
+20250401,151200,135240712,876,876,876,876,31
+20250401,151100,135213556,873,873,873,873,0
+20250401,151000,135213556,873,873,873,873,100
+20250401,150900,135126256,873,874,874,873,1000
+20250401,150800,134252356,878,878,878,878,1
+20250401,150700,134251478,873,873,873,873,1100
+20250401,150600,133291178,880,874,880,874,660
+20250401,150500,132714302,873,872,873,871,2110
+20250401,150400,130874102,872,872,872,872,32
+20250401,150300,130846198,870,874,874,870,3996
+20250401,150200,127369550,873,873,873,873,220
+20250401,150100,127177490,872,873,873,870,85
+20250401,150000,127103340,870,882,882,870,11676
+20250401,145900,116937453,872,871,873,871,10
+20250401,145800,116928733,871,879,879,871,12446
+20250401,145700,106058217,884,884,884,884,0
+20250401,145600,106058217,884,884,884,884,0
+20250401,145500,106058217,884,884,884,884,10
+20250401,145400,106049377,884,884,884,876,12843
+20250401,145300,94790991,887,886,887,886,1083
+20250401,145200,93830870,887,887,887,887,0
+20250401,145100,93830870,887,884,887,884,300
+20250401,145000,93565556,884,884,884,884,0
+20250401,144900,93565556,884,882,884,877,3436
+20250401,144800,90544641,882,885,885,882,1000
+20250401,144700,89661687,887,887,887,887,0
+20250401,144600,89661687,887,887,887,887,0
+20250401,144500,89661687,887,887,887,887,2
+20250401,144400,89659913,887,887,887,887,1076
+20250401,144300,88705501,886,886,886,886,2
+20250401,144200,88703729,886,887,887,886,45
+20250401,144100,88663829,887,887,887,887,156
+20250401,144000,88525457,887,887,887,887,4
+20250401,143900,88521909,879,885,885,879,22000
+20250401,143800,69147887,892,892,892,892,17
+20250401,143700,69132723,893,893,893,893,0
+20250401,143600,69132723,893,885,893,885,2
+20250401,143500,69130945,881,881,881,881,0
+20250401,143400,69130945,881,890,890,881,8188
+20250401,143300,61886773,894,894,894,894,0
+20250401,143200,61886773,894,894,894,894,0
+20250401,143100,61886773,894,894,894,894,0
+20250401,143000,61886773,894,894,894,894,0
+20250401,142900,61886773,894,894,894,894,0
+20250401,142800,61886773,894,894,894,894,9
+20250401,142700,61878727,894,894,894,894,1
+20250401,142600,61877833,892,887,892,886,3594
+20250401,142500,58686996,887,894,894,887,20001
+20250401,142400,40896829,910,910,910,910,0
+20250401,142300,40896829,910,910,910,910,0
+20250401,142200,40896829,910,910,910,910,0
+20250401,142100,40896829,910,900,910,892,10003
+20250401,142000,31953968,911,911,911,911,0
+20250401,141900,31953968,911,911,911,911,0
+20250401,141800,31953968,911,911,911,911,0
+20250401,141700,31953968,911,911,911,911,0
+20250401,141600,31953968,911,907,911,900,2526
+20250401,141500,29673476,911,911,911,911,0
+20250401,141400,29673476,911,911,911,911,0
+20250401,141300,29673476,911,911,911,911,0
+20250401,141200,29673476,911,911,911,911,0
+20250401,141100,29673476,911,911,911,911,0
+20250401,141000,29673476,911,911,911,911,0
+20250401,140900,29673476,911,911,911,911,0
+20250401,140800,29673476,911,911,911,911,0
+20250401,140700,29673476,911,911,911,911,0
+20250401,140600,29673476,911,911,911,911,0
+20250401,140500,29673476,911,911,911,911,0
+20250401,140400,29673476,911,911,911,911,0
+20250401,140300,29673476,911,911,911,911,0
+20250401,140200,29673476,911,911,911,911,0
+20250401,140100,29673476,911,911,911,911,0
+20250401,140000,29673476,911,911,911,911,0
+20250401,135900,29673476,911,911,911,911,0
+20250401,135800,29673476,911,911,911,911,0
+20250401,135700,29673476,911,911,911,911,0
+20250401,135600,29673476,911,911,911,911,0
+20250401,135500,29673476,911,911,911,911,0
+20250401,135400,29673476,911,911,911,911,5
+20250401,135300,29668921,911,911,911,911,0
+20250401,135200,29668921,911,911,911,911,0
+20250401,135100,29668921,911,911,911,911,0
+20250401,135000,29668921,911,911,911,911,3
+20250401,134900,29666188,900,900,900,900,0
+20250401,134800,29666188,900,906,906,900,725
+20250401,134700,29012336,911,911,911,911,0
+20250401,134600,29012336,911,911,911,911,0
+20250401,134500,29012336,911,911,911,911,0
+20250401,134400,29012336,911,910,911,910,6
+20250401,134300,29006871,909,908,909,908,22
+20250401,134200,28986877,908,908,908,908,44
+20250401,134100,28946925,907,908,908,906,524
+20250401,134000,28472135,907,907,907,907,0
+20250401,133900,28472135,907,907,907,907,0
+20250401,133800,28472135,907,907,907,907,0
+20250401,133700,28472135,907,907,907,907,0
+20250401,133600,28472135,907,907,907,907,15
+20250401,133500,28458530,907,907,907,907,6
+20250401,133400,28453088,908,907,908,907,187
+20250401,133300,28283452,908,907,908,907,16
+20250401,133200,28268939,908,908,908,908,0
+20250401,133100,28268939,908,908,908,908,0
+20250401,133000,28268939,908,908,908,908,0
+20250401,132900,28268939,908,908,908,908,22
+20250401,132800,28248963,908,908,908,908,22
+20250401,132700,28228987,907,907,907,907,22
+20250401,132600,28209033,907,907,907,907,77
+20250401,132500,28139194,906,906,906,906,34
+20250401,132400,28108390,906,906,906,906,15
+20250401,132300,28094800,906,906,906,906,203
+20250401,132200,27910882,906,906,906,906,0
+20250401,132100,27910882,906,906,906,906,0
+20250401,132000,27910882,906,906,906,906,0
+20250401,131900,27910882,906,906,906,906,0
+20250401,131800,27910882,906,906,906,906,16
+20250401,131700,27896386,906,906,906,906,0
+20250401,131600,27896386,906,906,906,906,0
+20250401,131500,27896386,906,906,906,906,37
+20250401,131400,27862864,907,907,907,907,0
+20250401,131300,27862864,907,907,907,907,0
+20250401,131200,27862864,907,907,907,907,0
+20250401,131100,27862864,907,907,907,907,0
+20250401,131000,27862864,907,906,907,906,105
+20250401,130900,27767729,907,907,907,907,0
+20250401,130800,27767729,907,907,907,907,0
+20250401,130700,27767729,907,907,907,907,0
+20250401,130600,27767729,907,907,907,907,0
+20250401,130500,27767729,907,907,907,907,0
+20250401,130400,27767729,907,907,907,907,0
+20250401,130300,27767729,907,907,907,907,0
+20250401,130200,27767729,907,907,907,907,0
+20250401,130100,27767729,907,907,907,907,0
+20250401,130000,27767729,907,907,907,907,0
+20250401,125900,27767729,907,907,907,907,0
+20250401,125800,27767729,907,907,907,907,0
+20250401,125700,27767729,907,907,907,907,0
+20250401,125600,27767729,907,907,907,907,0
+20250401,125500,27767729,907,905,907,905,200
+20250401,125400,27586704,905,905,905,905,10
+20250401,125300,27577654,903,904,904,903,639
+20250401,125200,27000498,904,904,904,904,11
+20250401,125100,26990554,904,904,904,904,0
+20250401,125000,26990554,904,904,904,904,0
+20250401,124900,26990554,904,904,904,904,0
+20250401,124800,26990554,904,904,904,904,0
+20250401,124700,26990554,904,904,904,904,0
+20250401,124600,26990554,904,904,904,904,35
+20250401,124500,26958914,904,904,904,904,0
+20250401,124400,26958914,904,904,904,904,0
+20250401,124300,26958914,904,904,904,904,0
+20250401,124200,26958914,904,904,904,904,0
+20250401,124100,26958914,904,904,904,904,15
+20250401,124000,26945354,905,905,905,905,0
+20250401,123900,26945354,905,905,905,905,0
+20250401,123800,26945354,905,905,905,905,0
+20250401,123700,26945354,905,905,905,905,0
+20250401,123600,26945354,905,905,905,905,0
+20250401,123500,26945354,905,905,905,905,5
+20250401,123400,26940829,903,903,903,903,6
+20250401,123300,26935411,905,904,905,904,320
+20250401,123200,26646130,904,904,904,904,200
+20250401,123100,26465330,904,904,904,904,15
+20250401,123000,26451770,904,904,904,904,0
+20250401,122900,26451770,904,904,904,904,0
+20250401,122800,26451770,904,904,904,904,1
+20250401,122700,26450866,904,904,904,904,15
+20250401,122600,26437306,904,904,904,904,0
+20250401,122500,26437306,904,904,904,904,0
+20250401,122400,26437306,904,904,904,904,0
+20250401,122300,26437306,904,904,904,904,0
+20250401,122200,26437306,904,904,904,904,0
+20250401,122100,26437306,904,904,904,904,0
+20250401,122000,26437306,904,904,904,904,5
+20250401,121900,26432786,905,905,905,905,0
+20250401,121800,26432786,905,905,905,905,0
+20250401,121700,26432786,905,905,905,905,0
+20250401,121600,26432786,905,905,905,905,0
+20250401,121500,26432786,905,905,905,905,0
+20250401,121400,26432786,905,901,905,901,9181
+20250401,121300,18154186,901,901,901,901,0
+20250401,121200,18154186,901,901,901,901,0
+20250401,121100,18154186,901,901,901,901,0
+20250401,121000,18154186,901,901,901,901,0
+20250401,120900,18154186,901,901,901,901,10
+20250401,120800,18145176,901,901,901,901,0
+20250401,120700,18145176,901,901,901,901,0
+20250401,120600,18145176,901,901,901,901,118
+20250401,120500,18038858,901,901,901,901,0
+20250401,120400,18038858,901,901,901,901,0
+20250401,120300,18038858,901,901,901,901,0
+20250401,120200,18038858,901,901,901,901,0
+20250401,120100,18038858,901,901,901,901,0
+20250401,120000,18038858,901,901,901,901,0
+20250401,115900,18038858,901,901,901,901,0
+20250401,115800,18038858,901,901,901,901,0
+20250401,115700,18038858,901,901,901,901,0
+20250401,115600,18038858,901,901,901,901,0
+20250401,115500,18038858,901,900,901,900,4
+20250401,115400,18035256,900,900,900,900,4
+20250401,115300,18031656,901,896,901,896,448
+20250401,115200,17630241,896,896,896,896,0
+20250401,115100,17630241,896,896,896,896,1130
+20250401,115000,16617761,901,901,901,901,0
+20250401,114900,16617761,901,901,901,901,0
+20250401,114800,16617761,901,901,901,901,0
+20250401,114700,16617761,901,901,901,901,0
+20250401,114600,16617761,901,901,901,901,0
+20250401,114500,16617761,901,901,901,901,0
+20250401,114400,16617761,901,901,901,901,0
+20250401,114300,16617761,901,901,901,901,0
+20250401,114200,16617761,901,901,901,901,0
+20250401,114100,16617761,901,901,901,901,1
+20250401,114000,16616860,896,896,896,896,3570
+20250401,113900,13418140,896,896,896,896,0
+20250401,113800,13418140,896,896,896,896,0
+20250401,113700,13418140,896,896,896,896,0
+20250401,113600,13418140,896,896,896,896,0
+20250401,113500,13418140,896,896,896,896,0
+20250401,113400,13418140,896,896,896,896,59
+20250401,113300,13365276,896,896,896,896,0
+20250401,113200,13365276,896,896,896,896,0
+20250401,113100,13365276,896,896,896,896,15
+20250401,113000,13351836,896,896,896,896,5
+20250401,112900,13347356,896,896,896,896,0
+20250401,112800,13347356,896,896,896,896,20
+20250401,112700,13329436,895,895,895,895,0
+20250401,112600,13329436,895,895,895,895,2039
+20250401,112500,11504531,895,895,895,895,0
+20250401,112400,11504531,895,895,895,895,0
+20250401,112300,11504531,895,895,895,895,0
+20250401,112200,11504531,895,895,895,895,0
+20250401,112100,11504531,895,895,895,895,15
+20250401,112000,11491106,896,896,896,896,0
+20250401,111900,11491106,896,896,896,896,112
+20250401,111800,11390754,896,896,896,896,0
+20250401,111700,11390754,896,896,896,896,0
+20250401,111600,11390754,896,896,896,896,0
+20250401,111500,11390754,896,896,896,896,0
+20250401,111400,11390754,896,896,896,896,0
+20250401,111300,11390754,896,896,896,896,1
+20250401,111200,11389858,893,893,893,893,20
+20250401,111100,11371998,893,893,893,893,128
+20250401,111000,11257694,893,896,896,893,707
+20250401,110900,10626340,893,895,895,893,300
+20250401,110800,10358433,896,896,896,896,32
+20250401,110700,10329761,896,896,896,896,0
+20250401,110600,10329761,896,896,896,896,0
+20250401,110500,10329761,896,896,896,896,0
+20250401,110400,10329761,896,896,896,896,0
+20250401,110300,10329761,896,896,896,896,0
+20250401,110200,10329761,896,896,896,896,0
+20250401,110100,10329761,896,896,896,896,1
+20250401,110000,10328865,890,890,890,890,0
+20250401,105900,10328865,890,893,893,890,3962
+20250401,105800,6798772,895,895,895,895,0
+20250401,105700,6798772,895,895,895,895,0
+20250401,105600,6798772,895,895,895,895,38
+20250401,105500,6764762,895,895,895,895,3313
+20250401,105400,3799627,895,895,895,895,0
+20250401,105300,3799627,895,895,895,895,0
+20250401,105200,3799627,895,895,895,895,0
+20250401,105100,3799627,895,895,895,895,0
+20250401,105000,3799627,895,895,895,895,0
+20250401,104900,3799627,895,895,895,895,0
+20250401,104800,3799627,895,895,895,895,0
+20250401,104700,3799627,895,895,895,895,0
+20250401,104600,3799627,895,895,895,895,0
+20250401,104500,3799627,895,892,895,892,31
+20250401,104400,3771945,893,894,894,893,229
+20250401,104300,3567338,895,895,895,895,0
+20250401,104200,3567338,895,895,895,895,0
+20250401,104100,3567338,895,895,895,895,185
+20250401,104000,3401763,895,895,895,895,0
+20250401,103900,3401763,895,895,895,895,5
+20250401,103800,3397288,896,896,896,896,0
+20250401,103700,3397288,896,896,896,896,0
+20250401,103600,3397288,896,896,896,896,10
+20250401,103500,3388328,895,895,895,895,0
+20250401,103400,3388328,895,895,895,895,0
+20250401,103300,3388328,895,895,895,895,107
+20250401,103200,3292563,895,895,895,895,10
+20250401,103100,3283613,895,895,895,895,510
+20250401,103000,2827163,895,895,895,895,2
+20250401,102900,2825373,896,896,896,896,0
+20250401,102800,2825373,896,896,896,896,0
+20250401,102700,2825373,896,896,896,896,0
+20250401,102600,2825373,896,896,896,896,0
+20250401,102500,2825373,896,896,896,896,0
+20250401,102400,2825373,896,896,896,896,0
+20250401,102300,2825373,896,896,896,896,0
+20250401,102200,2825373,896,896,896,896,0
+20250401,102100,2825373,896,896,896,896,0
+20250401,102000,2825373,896,896,896,896,0
+20250401,101900,2825373,896,896,896,896,0
+20250401,101800,2825373,896,896,896,896,112
+20250401,101700,2725021,896,896,896,896,0
+20250401,101600,2725021,896,896,896,896,0
+20250401,101500,2725021,896,896,896,896,0
+20250401,101400,2725021,896,896,896,896,0
+20250401,101300,2725021,896,896,896,896,456
+20250401,101200,2316445,896,896,896,896,1
+20250401,101100,2315549,896,896,896,896,1
+20250401,101000,2314653,894,894,894,894,0
+20250401,100900,2314653,894,894,894,894,0
+20250401,100800,2314653,894,894,894,894,0
+20250401,100700,2314653,894,894,894,894,0
+20250401,100600,2314653,894,895,895,894,35
+20250401,100500,2283358,896,896,896,896,2
+20250401,100400,2281566,896,896,896,896,0
+20250401,100300,2281566,896,896,896,896,0
+20250401,100200,2281566,896,896,896,896,111
+20250401,100100,2182110,896,896,896,896,1
+20250401,100000,2181214,894,894,894,894,0
+20250401,095900,2181214,894,894,894,894,0
+20250401,095800,2181214,894,894,894,894,0
+20250401,095700,2181214,894,894,894,894,0
+20250401,095600,2181214,894,896,896,894,264
+20250401,095500,1944994,896,896,896,896,10
+20250401,095400,1936034,896,896,896,896,480
+20250401,095300,1505954,897,897,897,897,25
+20250401,095200,1483529,897,897,897,897,102
+20250401,095100,1392035,896,897,897,896,7
+20250401,095000,1385760,897,898,898,897,56
+20250401,094900,1335525,904,904,904,904,0
+20250401,094800,1335525,904,904,904,904,0
+20250401,094700,1335525,904,898,904,898,21
+20250401,094600,1316631,901,898,901,898,11
+20250401,094500,1306735,902,902,902,902,0
+20250401,094400,1306735,902,898,902,898,4
+20250401,094300,1303139,900,900,900,900,1
+20250401,094200,1302239,902,902,902,902,0
+20250401,094100,1302239,902,902,902,902,0
+20250401,094000,1302239,902,902,902,902,0
+20250401,093900,1302239,902,902,902,902,0
+20250401,093800,1302239,902,902,902,902,0
+20250401,093700,1302239,902,902,902,902,0
+20250401,093600,1302239,902,902,902,902,0
+20250401,093500,1302239,902,902,902,902,0
+20250401,093400,1302239,902,902,902,902,0
+20250401,093300,1302239,902,902,902,902,0
+20250401,093200,1302239,902,902,902,902,0
+20250401,093100,1302239,902,902,902,902,0
+20250401,093000,1302239,902,902,902,902,0
+20250401,092900,1302239,902,902,902,902,0
+20250401,092800,1302239,902,902,902,902,35
+20250401,092700,1270669,902,902,902,902,10
+20250401,092600,1261649,907,907,907,907,0
+20250401,092500,1261649,907,907,907,907,0
+20250401,092400,1261649,907,907,907,907,0
+20250401,092300,1261649,907,907,907,907,0
+20250401,092200,1261649,907,907,907,907,552
+20250401,092100,760985,907,907,907,907,0
+20250401,092000,760985,907,907,907,907,0
+20250401,091900,760985,907,907,907,907,0
+20250401,091800,760985,907,907,907,907,0
+20250401,091700,760985,907,907,907,907,0
+20250401,091600,760985,907,907,907,907,0
+20250401,091500,760985,907,907,907,907,0
+20250401,091400,760985,907,907,907,907,0
+20250401,091300,760985,907,907,907,907,0
+20250401,091200,760985,907,907,907,907,0
+20250401,091100,760985,907,907,907,907,0
+20250401,091000,760985,907,907,907,907,0
+20250401,090900,760985,907,907,907,907,0
+20250401,090800,760985,907,907,907,907,0
+20250401,090700,760985,907,907,907,907,0
+20250401,090600,760985,907,907,907,907,0
+20250401,090500,760985,907,907,907,907,0
+20250401,090400,760985,907,907,907,907,0
+20250401,090300,760985,907,907,907,907,0
+20250401,090200,760985,907,899,907,899,673
+20250401,090100,153705,892,894,894,892,54
+20250401,090000,105497,899,894,899,894,118

038060/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,0,48103069,0,45313090998,0.00
 20250327,0,48103069,0,43725689721,0.00
 20250326,0,48103069,0,43533277445,0.00
 20250325,0,48103069,0,43004143686,0.00