Update 2025-04-01 4020 candle_min

054090/min/candle-20250401.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,194700,12186507,701,701,701,701,120
+20250401,194600,12186507,701,701,701,701,0
+20250401,194500,12186507,701,701,701,701,0
+20250401,194400,12186507,701,701,701,701,0
+20250401,194300,12186507,701,701,701,701,0
+20250401,194200,12186507,701,701,701,701,0
+20250401,194100,12186507,701,701,701,701,0
+20250401,194000,12186507,701,701,701,701,0
+20250401,193900,12186507,701,701,701,701,0
+20250401,193800,12186507,701,701,701,701,0
+20250401,193700,12186507,701,701,701,701,0
+20250401,193600,12186507,701,701,701,701,0
+20250401,193500,12186507,701,701,701,701,0
+20250401,193400,12186507,701,701,701,701,0
+20250401,193300,12186507,701,701,701,701,0
+20250401,193200,12186507,701,701,701,701,0
+20250401,193100,12186507,701,701,701,701,0
+20250401,193000,12186507,701,701,701,701,0
+20250401,192900,12186507,701,701,701,701,0
+20250401,192800,12186507,701,701,701,701,0
+20250401,192700,12186507,701,701,701,701,0
+20250401,192600,12186507,701,701,701,701,0
+20250401,192500,12186507,701,701,701,701,0
+20250401,192400,12186507,701,701,701,701,0
+20250401,192300,12186507,701,701,701,701,0
+20250401,192200,12186507,701,701,701,701,0
+20250401,192100,12186507,701,701,701,701,0
+20250401,192000,12186507,701,701,701,701,0
+20250401,191900,12186507,701,701,701,701,0
+20250401,191800,12186507,701,701,701,701,0
+20250401,191700,12186507,701,701,701,701,120
+20250401,191600,12186507,701,701,701,701,0
+20250401,191500,12186507,701,701,701,701,0
+20250401,191400,12186507,701,701,701,701,0
+20250401,191300,12186507,701,701,701,701,0
+20250401,191200,12186507,701,701,701,701,0
+20250401,191100,12186507,701,701,701,701,0
+20250401,191000,12186507,701,701,701,701,0
+20250401,190900,12186507,701,701,701,701,0
+20250401,190800,12186507,701,701,701,701,0
+20250401,190700,12186507,701,701,701,701,0
+20250401,190600,12186507,701,701,701,701,0
+20250401,190500,12186507,701,701,701,701,0
+20250401,190400,12186507,701,701,701,701,0
+20250401,190300,12186507,701,701,701,701,0
+20250401,190200,12186507,701,701,701,701,0
+20250401,190100,12186507,701,701,701,701,0
+20250401,190000,12186507,701,701,701,701,0
+20250401,185900,12186507,701,701,701,701,0
+20250401,185800,12186507,701,701,701,701,0
+20250401,185700,12186507,701,701,701,701,0
+20250401,185600,12186507,701,701,701,701,0
+20250401,185500,12186507,701,701,701,701,0
+20250401,185400,12186507,701,701,701,701,0
+20250401,185300,12186507,701,701,701,701,0
+20250401,185200,12186507,701,701,701,701,0
+20250401,185100,12186507,701,701,701,701,0
+20250401,185000,12186507,701,701,701,701,0
+20250401,184900,12186507,701,701,701,701,0
+20250401,184800,12186507,701,701,701,701,0
+20250401,184700,12186507,701,701,701,701,120
+20250401,184600,12186507,701,701,701,701,0
+20250401,184500,12186507,701,701,701,701,0
+20250401,184400,12186507,701,701,701,701,0
+20250401,184300,12186507,701,701,701,701,0
+20250401,184200,12186507,701,701,701,701,0
+20250401,184100,12186507,701,701,701,701,0
+20250401,184000,12186507,701,701,701,701,0
+20250401,183900,12186507,701,701,701,701,0
+20250401,183800,12186507,701,701,701,701,0
+20250401,183700,12186507,701,701,701,701,0
+20250401,183600,12186507,701,701,701,701,0
+20250401,183500,12186507,701,701,701,701,0
+20250401,183400,12186507,701,701,701,701,0
+20250401,183300,12186507,701,701,701,701,0
+20250401,183200,12186507,701,701,701,701,0
+20250401,183100,12186507,701,701,701,701,0
+20250401,183000,12186507,701,701,701,701,0
+20250401,182900,12186507,701,701,701,701,0
+20250401,182800,12186507,701,701,701,701,0
+20250401,182700,12186507,701,701,701,701,0
+20250401,182600,12186507,701,701,701,701,0
+20250401,182500,12186507,701,701,701,701,0
+20250401,182400,12186507,701,701,701,701,0
+20250401,182300,12186507,701,701,701,701,0
+20250401,182200,12186507,701,701,701,701,0
+20250401,182100,12186507,701,701,701,701,0
+20250401,182000,12186507,701,701,701,701,0
+20250401,181900,12186507,701,701,701,701,0
+20250401,181800,12186507,701,701,701,701,0
+20250401,181700,12186507,701,701,701,701,120
+20250401,181600,12186507,701,701,701,701,0
+20250401,181500,12186507,701,701,701,701,0
+20250401,181400,12186507,701,701,701,701,0
+20250401,181300,12186507,701,701,701,701,0
+20250401,181200,12186507,701,701,701,701,0
+20250401,181100,12186507,701,701,701,701,0
+20250401,181000,12186507,701,701,701,701,0
+20250401,180900,12186507,701,701,701,701,0
+20250401,180800,12186507,701,701,701,701,0
+20250401,180700,12186507,701,701,701,701,0
+20250401,180600,12186507,701,701,701,701,0
+20250401,180500,12186507,701,701,701,701,0
+20250401,180400,12186507,701,701,701,701,0
+20250401,180300,12186507,701,701,701,701,0
+20250401,180200,12186507,701,701,701,701,0
+20250401,180100,12186507,701,701,701,701,0
+20250401,180000,12186507,701,701,701,701,0
+20250401,175900,12186507,701,701,701,701,0
+20250401,175800,12186507,701,701,701,701,0
+20250401,175700,12186507,701,701,701,701,0
+20250401,175600,12186507,701,701,701,701,0
+20250401,175500,12186507,701,701,701,701,0
+20250401,175400,12186507,701,701,701,701,0
+20250401,175300,12186507,701,701,701,701,0
+20250401,175200,12186507,701,701,701,701,0
+20250401,175100,12186507,701,701,701,701,0
+20250401,175000,12186507,701,701,701,701,0
+20250401,174900,12186507,701,701,701,701,0
+20250401,174800,12186507,701,701,701,701,0
+20250401,174700,12186507,701,701,701,701,120
+20250401,174600,12186507,701,701,701,701,0
+20250401,174500,12186507,701,701,701,701,0
+20250401,174400,12186507,701,701,701,701,0
+20250401,174300,12186507,701,701,701,701,0
+20250401,174200,12186507,701,701,701,701,0
+20250401,174100,12186507,701,701,701,701,0
+20250401,174000,12186507,701,701,701,701,0
+20250401,173900,12186507,701,701,701,701,0
+20250401,173800,12186507,701,701,701,701,0
+20250401,173700,12186507,701,701,701,701,0
+20250401,173600,12186507,701,701,701,701,0
+20250401,173500,12186507,701,701,701,701,0
+20250401,173400,12186507,701,701,701,701,0
+20250401,173300,12186507,701,701,701,701,0
+20250401,173200,12186507,701,701,701,701,0
+20250401,173100,12186507,701,701,701,701,0
+20250401,173000,12186507,701,701,701,701,0
+20250401,172900,12186507,701,701,701,701,0
+20250401,172800,12186507,701,701,701,701,0
+20250401,172700,12186507,701,701,701,701,0
+20250401,172600,12186507,701,701,701,701,0
+20250401,172500,12186507,701,701,701,701,0
+20250401,172400,12186507,701,701,701,701,0
+20250401,172300,12186507,701,701,701,701,0
+20250401,172200,12186507,701,701,701,701,0
+20250401,172100,12186507,701,701,701,701,0
+20250401,172000,12186507,701,701,701,701,0
+20250401,171900,12186507,701,701,701,701,0
+20250401,171800,12186507,701,701,701,701,0
+20250401,171700,12186507,701,701,701,701,120
+20250401,171600,12186507,701,701,701,701,0
+20250401,171500,12186507,701,701,701,701,0
+20250401,171400,12186507,701,701,701,701,0
+20250401,171300,12186507,701,701,701,701,0
+20250401,171200,12186507,701,701,701,701,0
+20250401,171100,12186507,701,701,701,701,0
+20250401,171000,12186507,701,701,701,701,0
+20250401,170900,12186507,701,701,701,701,0
+20250401,170800,12186507,701,701,701,701,0
+20250401,170700,12186507,701,701,701,701,0
+20250401,170600,12186507,701,701,701,701,0
+20250401,170500,12186507,701,701,701,701,0
+20250401,170400,12186507,701,701,701,701,0
+20250401,170300,12186507,701,701,701,701,0
+20250401,170200,12186507,701,701,701,701,0
+20250401,170100,12186507,701,701,701,701,0
+20250401,170000,12186507,701,701,701,701,0
+20250401,165900,12186507,701,701,701,701,0
+20250401,165800,12186507,701,701,701,701,0
+20250401,165700,12186507,701,701,701,701,0
+20250401,165600,12186507,701,701,701,701,0
+20250401,165500,12186507,701,701,701,701,0
+20250401,165400,12186507,701,701,701,701,0
+20250401,165300,12186507,701,701,701,701,0
+20250401,165200,12186507,701,701,701,701,0
+20250401,165100,12186507,701,701,701,701,0
+20250401,165000,12186507,701,701,701,701,0
+20250401,164900,12186507,701,701,701,701,0
+20250401,164800,12186507,701,701,701,701,0
+20250401,164700,12186507,701,701,701,701,120
+20250401,164600,12186507,701,701,701,701,0
+20250401,164500,12186507,701,701,701,701,0
+20250401,164400,12186507,701,701,701,701,0
+20250401,164300,12186507,701,701,701,701,0
+20250401,164200,12186507,701,701,701,701,0
+20250401,164100,12186507,701,701,701,701,0
+20250401,164000,12186507,701,701,701,701,0
+20250401,163900,12186507,701,701,701,701,0
+20250401,163800,12186507,701,701,701,701,0
+20250401,163700,12186507,701,701,701,701,0
+20250401,163600,12186507,701,701,701,701,0
+20250401,163500,12186507,701,701,701,701,0
+20250401,163400,12186507,701,701,701,701,0
+20250401,163300,12186507,701,701,701,701,0
+20250401,163200,12186507,701,701,701,701,0
+20250401,163100,12186507,701,701,701,701,0
+20250401,163000,12186507,701,701,701,701,0
+20250401,162900,12186507,701,701,701,701,0
+20250401,162800,12186507,701,701,701,701,0
+20250401,162700,12186507,701,701,701,701,0
+20250401,162600,12186507,701,701,701,701,0
+20250401,162500,12186507,701,701,701,701,0
+20250401,162400,12186507,701,701,701,701,0
+20250401,162300,12186507,701,701,701,701,0
+20250401,162200,12186507,701,701,701,701,0
+20250401,162100,12186507,701,701,701,701,0
+20250401,162000,12186507,701,701,701,701,0
+20250401,161900,12186507,701,701,701,701,0
+20250401,161800,12186507,701,701,701,701,0
+20250401,161700,12186507,701,701,701,701,120
+20250401,161600,12186507,701,701,701,701,0
+20250401,161500,12186507,701,701,701,701,0
+20250401,161400,12186507,701,701,701,701,0
+20250401,161300,12186507,701,701,701,701,0
+20250401,161200,12186507,701,701,701,701,0
+20250401,161100,12186507,701,701,701,701,0
+20250401,161000,12186507,701,701,701,701,0
+20250401,160900,12186507,701,701,701,701,0
+20250401,160800,12186507,701,701,701,701,0
+20250401,160700,12186507,701,701,701,701,0
+20250401,160600,12186507,701,701,701,701,0
+20250401,160500,12186507,701,701,701,701,0
+20250401,160400,12186507,701,701,701,701,0
+20250401,160300,12186507,701,701,701,701,0
+20250401,160200,12186507,701,701,701,701,0
+20250401,160100,12186507,701,701,701,701,0
+20250401,160000,12186507,701,701,701,701,0
+20250401,155900,12186507,701,701,701,701,0
+20250401,155800,12186507,701,701,701,701,0
+20250401,155700,12186507,701,701,701,701,0
+20250401,155600,12186507,701,701,701,701,0
+20250401,155500,12186507,701,701,701,701,0
+20250401,155400,12186507,701,701,701,701,0
+20250401,155300,12186507,701,701,701,701,0
+20250401,155200,12186507,701,701,701,701,0
+20250401,155100,12186507,701,701,701,701,0
+20250401,155000,12186507,701,701,701,701,0
+20250401,154900,12186507,701,701,701,701,0
+20250401,154800,12186507,701,701,701,701,0
+20250401,154700,12186507,701,701,701,701,120
+20250401,154600,12186507,701,701,701,701,0
+20250401,154500,12186507,701,701,701,701,0
+20250401,154400,12186507,701,701,701,701,0
+20250401,154300,12186507,701,701,701,701,0
+20250401,154200,12186507,701,701,701,701,0
+20250401,154100,12186507,701,701,701,701,0
+20250401,154000,12186507,701,701,701,701,0
+20250401,153900,12186507,701,701,701,701,0
+20250401,153800,12186507,701,701,701,701,0
+20250401,153700,12186507,701,701,701,701,0
+20250401,153600,12186507,701,701,701,701,0
+20250401,153500,12186507,701,701,701,701,0
+20250401,153400,12186507,701,701,701,701,0
+20250401,153300,12186507,701,701,701,701,0
+20250401,153200,12186507,701,701,701,701,0
+20250401,153100,12186507,701,701,701,701,0
+20250401,153000,12186507,701,701,701,701,120
+20250401,152900,12102387,699,699,699,699,0
+20250401,152800,12102387,699,699,699,699,0
+20250401,152700,12102387,699,699,699,699,0
+20250401,152600,12102387,699,699,699,699,0
+20250401,152500,12102387,699,699,699,699,0
+20250401,152400,12102387,699,699,699,699,0
+20250401,152300,12102387,699,699,699,699,0
+20250401,152200,12102387,699,699,699,699,0
+20250401,152100,12102387,699,699,699,699,0
+20250401,152000,12102387,699,699,699,699,0
+20250401,151900,12102387,699,699,699,699,1760
+20250401,151800,10872147,701,701,701,701,0
+20250401,151700,10872147,701,700,701,700,365
+20250401,151600,10616288,701,701,701,701,0
+20250401,151500,10616288,701,701,701,701,141
+20250401,151400,10517447,701,701,701,701,0
+20250401,151300,10517447,701,701,701,701,0
+20250401,151200,10517447,701,701,701,701,0
+20250401,151100,10517447,701,701,701,701,0
+20250401,151000,10517447,701,701,701,701,0
+20250401,150900,10517447,701,700,701,700,140
+20250401,150800,10419311,700,700,700,700,86
+20250401,150700,10359111,700,700,700,700,0
+20250401,150600,10359111,700,699,700,699,126
+20250401,150500,10270916,700,701,701,700,117
+20250401,150400,10189013,701,701,701,701,1
+20250401,150300,10188312,701,700,701,700,104
+20250401,150200,10115511,700,700,700,700,3
+20250401,150100,10113411,700,700,700,700,0
+20250401,150000,10113411,700,700,700,700,33
+20250401,145900,10090311,700,700,700,700,0
+20250401,145800,10090311,700,700,700,700,0
+20250401,145700,10090311,700,700,700,700,0
+20250401,145600,10090311,700,700,700,700,0
+20250401,145500,10090311,700,700,700,700,0
+20250401,145400,10090311,700,700,700,700,0
+20250401,145300,10090311,700,700,700,700,0
+20250401,145200,10090311,700,700,700,700,0
+20250401,145100,10090311,700,700,700,700,0
+20250401,145000,10090311,700,700,700,700,0
+20250401,144900,10090311,700,700,700,700,0
+20250401,144800,10090311,700,700,700,700,0
+20250401,144700,10090311,700,700,700,700,0
+20250401,144600,10090311,700,700,700,700,0
+20250401,144500,10090311,700,700,700,700,0
+20250401,144400,10090311,700,700,700,700,0
+20250401,144300,10090311,700,700,700,700,0
+20250401,144200,10090311,700,700,700,700,0
+20250401,144100,10090311,700,700,700,700,0
+20250401,144000,10090311,700,700,700,700,0
+20250401,143900,10090311,700,700,700,700,0
+20250401,143800,10090311,700,700,700,700,0
+20250401,143700,10090311,700,700,700,700,15
+20250401,143600,10079811,700,700,700,700,4
+20250401,143500,10077011,700,700,700,700,0
+20250401,143400,10077011,700,700,700,700,0
+20250401,143300,10077011,700,700,700,700,0
+20250401,143200,10077011,700,700,700,700,0
+20250401,143100,10077011,700,700,700,700,0
+20250401,143000,10077011,700,700,700,700,39
+20250401,142900,10049711,699,699,699,699,0
+20250401,142800,10049711,699,699,699,699,0
+20250401,142700,10049711,699,699,699,699,0
+20250401,142600,10049711,699,699,699,699,0
+20250401,142500,10049711,699,699,699,699,0
+20250401,142400,10049711,699,699,699,699,0
+20250401,142300,10049711,699,699,699,699,30
+20250401,142200,10028741,700,700,700,700,0
+20250401,142100,10028741,700,700,700,700,5
+20250401,142000,10025241,700,700,700,700,0
+20250401,141900,10025241,700,700,700,700,0
+20250401,141800,10025241,700,700,700,700,0
+20250401,141700,10025241,700,700,700,700,0
+20250401,141600,10025241,700,700,700,700,0
+20250401,141500,10025241,700,700,700,700,0
+20250401,141400,10025241,700,700,700,700,2398
+20250401,141300,8346641,701,700,701,700,523
+20250401,141200,7980520,700,700,700,700,44
+20250401,141100,7949720,700,699,700,699,73
+20250401,141000,7898648,694,694,694,694,0
+20250401,140900,7898648,694,694,694,694,0
+20250401,140800,7898648,694,696,696,694,3000
+20250401,140700,5814866,701,701,701,701,0
+20250401,140600,5814866,701,701,701,701,0
+20250401,140500,5814866,701,701,701,701,100
+20250401,140400,5744766,701,701,701,701,0
+20250401,140300,5744766,701,701,701,701,0
+20250401,140200,5744766,701,701,701,701,0
+20250401,140100,5744766,701,701,701,701,0
+20250401,140000,5744766,701,701,701,701,0
+20250401,135900,5744766,701,701,701,701,0
+20250401,135800,5744766,701,701,701,701,0
+20250401,135700,5744766,701,701,701,701,0
+20250401,135600,5744766,701,701,701,701,0
+20250401,135500,5744766,701,701,701,701,0
+20250401,135400,5744766,701,701,701,701,0
+20250401,135300,5744766,701,701,701,701,0
+20250401,135200,5744766,701,701,701,701,0
+20250401,135100,5744766,701,701,701,701,0
+20250401,135000,5744766,701,701,701,701,0
+20250401,134900,5744766,701,701,701,701,0
+20250401,134800,5744766,701,701,701,701,3
+20250401,134700,5742663,701,701,701,701,0
+20250401,134600,5742663,701,701,701,701,0
+20250401,134500,5742663,701,701,701,701,0
+20250401,134400,5742663,701,701,701,701,0
+20250401,134300,5742663,701,701,701,701,1
+20250401,134200,5741962,701,701,701,701,0
+20250401,134100,5741962,701,701,701,701,0
+20250401,134000,5741962,701,701,701,701,0
+20250401,133900,5741962,701,701,701,701,0
+20250401,133800,5741962,701,701,701,701,0
+20250401,133700,5741962,701,701,701,701,0
+20250401,133600,5741962,701,701,701,701,0
+20250401,133500,5741962,701,701,701,701,0
+20250401,133400,5741962,701,700,701,700,88
+20250401,133300,5680340,696,696,696,696,0
+20250401,133200,5680340,696,696,696,696,0
+20250401,133100,5680340,696,696,696,696,0
+20250401,133000,5680340,696,696,696,696,0
+20250401,132900,5680340,696,696,696,696,14
+20250401,132800,5670596,696,696,696,696,196
+20250401,132700,5534180,700,700,700,700,0
+20250401,132600,5534180,700,700,700,700,0
+20250401,132500,5534180,700,700,700,700,0
+20250401,132400,5534180,700,700,700,700,0
+20250401,132300,5534180,700,700,700,700,0
+20250401,132200,5534180,700,700,700,700,0
+20250401,132100,5534180,700,700,700,700,0
+20250401,132000,5534180,700,700,700,700,0
+20250401,131900,5534180,700,700,700,700,0
+20250401,131800,5534180,700,696,700,696,12
+20250401,131700,5525824,700,700,700,700,0
+20250401,131600,5525824,700,700,700,700,0
+20250401,131500,5525824,700,700,700,700,0
+20250401,131400,5525824,700,700,700,700,0
+20250401,131300,5525824,700,700,700,700,0
+20250401,131200,5525824,700,700,700,700,0
+20250401,131100,5525824,700,700,700,700,0
+20250401,131000,5525824,700,700,700,700,0
+20250401,130900,5525824,700,700,700,700,0
+20250401,130800,5525824,700,700,700,700,0
+20250401,130700,5525824,700,700,700,700,0
+20250401,130600,5525824,700,700,700,700,0
+20250401,130500,5525824,700,700,700,700,4
+20250401,130400,5523024,696,696,696,696,0
+20250401,130300,5523024,696,696,696,696,70
+20250401,130200,5474304,696,696,696,696,1
+20250401,130100,5473608,702,702,702,702,0
+20250401,130000,5473608,702,702,702,702,0
+20250401,125900,5473608,702,702,702,702,0
+20250401,125800,5473608,702,702,702,702,0
+20250401,125700,5473608,702,702,702,702,0
+20250401,125600,5473608,702,702,702,702,0
+20250401,125500,5473608,702,702,702,702,0
+20250401,125400,5473608,702,702,702,702,0
+20250401,125300,5473608,702,702,702,702,0
+20250401,125200,5473608,702,702,702,702,0
+20250401,125100,5473608,702,702,702,702,0
+20250401,125000,5473608,702,702,702,702,0
+20250401,124900,5473608,702,702,702,702,0
+20250401,124800,5473608,702,702,702,702,0
+20250401,124700,5473608,702,702,702,702,0
+20250401,124600,5473608,702,702,702,702,0
+20250401,124500,5473608,702,702,702,702,103
+20250401,124400,5401302,702,702,702,702,0
+20250401,124300,5401302,702,702,702,702,0
+20250401,124200,5401302,702,702,702,702,0
+20250401,124100,5401302,702,702,702,702,0
+20250401,124000,5401302,702,702,702,702,0
+20250401,123900,5401302,702,702,702,702,0
+20250401,123800,5401302,702,702,702,702,0
+20250401,123700,5401302,702,702,702,702,0
+20250401,123600,5401302,702,701,702,701,8
+20250401,123500,5395693,696,696,696,696,0
+20250401,123400,5395693,696,696,696,696,0
+20250401,123300,5395693,696,696,696,696,0
+20250401,123200,5395693,696,696,696,696,0
+20250401,123100,5395693,696,696,696,696,0
+20250401,123000,5395693,696,696,696,696,0
+20250401,122900,5395693,696,697,697,696,10
+20250401,122800,5388730,702,702,702,702,70
+20250401,122700,5339590,702,702,702,702,0
+20250401,122600,5339590,702,702,702,702,0
+20250401,122500,5339590,702,702,702,702,0
+20250401,122400,5339590,702,702,702,702,0
+20250401,122300,5339590,702,702,702,702,0
+20250401,122200,5339590,702,702,702,702,0
+20250401,122100,5339590,702,702,702,702,0
+20250401,122000,5339590,702,702,702,702,0
+20250401,121900,5339590,702,702,702,702,0
+20250401,121800,5339590,702,702,702,702,0
+20250401,121700,5339590,702,702,702,702,0
+20250401,121600,5339590,702,702,702,702,0
+20250401,121500,5339590,702,702,702,702,0
+20250401,121400,5339590,702,702,702,702,0
+20250401,121300,5339590,702,702,702,702,0
+20250401,121200,5339590,702,702,702,702,0
+20250401,121100,5339590,702,702,702,702,0
+20250401,121000,5339590,702,702,702,702,0
+20250401,120900,5339590,702,702,702,702,0
+20250401,120800,5339590,702,702,702,702,0
+20250401,120700,5339590,702,702,702,702,0
+20250401,120600,5339590,702,702,702,702,0
+20250401,120500,5339590,702,702,702,702,0
+20250401,120400,5339590,702,702,702,702,2
+20250401,120300,5338186,704,704,704,704,0
+20250401,120200,5338186,704,704,704,704,0
+20250401,120100,5338186,704,704,704,704,0
+20250401,120000,5338186,704,704,704,704,0
+20250401,115900,5338186,704,704,704,704,0
+20250401,115800,5338186,704,704,704,704,0
+20250401,115700,5338186,704,704,704,704,0
+20250401,115600,5338186,704,704,704,704,0
+20250401,115500,5338186,704,704,704,704,0
+20250401,115400,5338186,704,704,704,704,0
+20250401,115300,5338186,704,704,704,704,0
+20250401,115200,5338186,704,704,704,704,0
+20250401,115100,5338186,704,704,704,704,0
+20250401,115000,5338186,704,704,704,704,0
+20250401,114900,5338186,704,704,704,704,0
+20250401,114800,5338186,704,704,704,704,0
+20250401,114700,5338186,704,704,704,704,0
+20250401,114600,5338186,704,704,704,704,0
+20250401,114500,5338186,704,704,704,704,0
+20250401,114400,5338186,704,704,704,704,0
+20250401,114300,5338186,704,704,704,704,0
+20250401,114200,5338186,704,704,704,704,0
+20250401,114100,5338186,704,704,704,704,0
+20250401,114000,5338186,704,704,704,704,0
+20250401,113900,5338186,704,704,704,704,0
+20250401,113800,5338186,704,704,704,704,0
+20250401,113700,5338186,704,704,704,704,0
+20250401,113600,5338186,704,704,704,704,0
+20250401,113500,5338186,704,704,704,704,0
+20250401,113400,5338186,704,704,704,704,0
+20250401,113300,5338186,704,704,704,704,0
+20250401,113200,5338186,704,704,704,704,0
+20250401,113100,5338186,704,704,704,704,0
+20250401,113000,5338186,704,704,704,704,0
+20250401,112900,5338186,704,706,706,700,13
+20250401,112800,5329022,706,700,706,700,88
+20250401,112700,5267386,700,700,700,700,0
+20250401,112600,5267386,700,700,700,700,0
+20250401,112500,5267386,700,700,700,700,0
+20250401,112400,5267386,700,700,700,700,18
+20250401,112300,5254786,700,700,700,700,0
+20250401,112200,5254786,700,700,700,700,0
+20250401,112100,5254786,700,702,702,700,11
+20250401,112000,5247084,706,706,706,706,0
+20250401,111900,5247084,706,706,706,706,0
+20250401,111800,5247084,706,706,706,706,0
+20250401,111700,5247084,706,706,706,706,0
+20250401,111600,5247084,706,706,706,706,0
+20250401,111500,5247084,706,706,706,706,1
+20250401,111400,5246378,706,706,706,706,4
+20250401,111300,5243554,706,706,706,706,0
+20250401,111200,5243554,706,706,706,706,0
+20250401,111100,5243554,706,706,706,706,0
+20250401,111000,5243554,706,706,706,706,0
+20250401,110900,5243554,706,706,706,706,0
+20250401,110800,5243554,706,706,706,706,0
+20250401,110700,5243554,706,706,706,706,55
+20250401,110600,5204724,706,706,706,706,2
+20250401,110500,5203312,706,706,706,706,0
+20250401,110400,5203312,706,706,706,706,0
+20250401,110300,5203312,706,706,706,706,0
+20250401,110200,5203312,706,706,706,706,0
+20250401,110100,5203312,706,706,706,706,0
+20250401,110000,5203312,706,706,706,706,109
+20250401,105900,5126358,708,708,708,708,0
+20250401,105800,5126358,708,708,708,708,0
+20250401,105700,5126358,708,708,708,708,0
+20250401,105600,5126358,708,708,708,708,0
+20250401,105500,5126358,708,708,708,708,0
+20250401,105400,5126358,708,708,708,708,0
+20250401,105300,5126358,708,708,708,708,0
+20250401,105200,5126358,708,708,708,708,0
+20250401,105100,5126358,708,708,708,708,0
+20250401,105000,5126358,708,708,708,708,1
+20250401,104900,5125650,708,708,708,708,0
+20250401,104800,5125650,708,708,708,708,0
+20250401,104700,5125650,708,708,708,708,0
+20250401,104600,5125650,708,708,708,708,0
+20250401,104500,5125650,708,708,708,708,63
+20250401,104400,5081046,708,708,708,708,0
+20250401,104300,5081046,708,708,708,708,0
+20250401,104200,5081046,708,708,708,708,0
+20250401,104100,5081046,708,708,708,708,0
+20250401,104000,5081046,708,708,708,708,3
+20250401,103900,5078922,704,704,704,704,0
+20250401,103800,5078922,704,704,704,704,0
+20250401,103700,5078922,704,704,704,704,0
+20250401,103600,5078922,704,704,704,704,0
+20250401,103500,5078922,704,704,704,704,0
+20250401,103400,5078922,704,704,704,704,0
+20250401,103300,5078922,704,704,704,704,0
+20250401,103200,5078922,704,704,704,704,0
+20250401,103100,5078922,704,704,704,704,0
+20250401,103000,5078922,704,704,704,704,0
+20250401,102900,5078922,704,704,704,704,0
+20250401,102800,5078922,704,704,704,704,0
+20250401,102700,5078922,704,704,704,704,0
+20250401,102600,5078922,704,704,704,704,0
+20250401,102500,5078922,704,704,704,704,0
+20250401,102400,5078922,704,704,704,704,0
+20250401,102300,5078922,704,704,704,704,0
+20250401,102200,5078922,704,704,704,704,0
+20250401,102100,5078922,704,704,704,704,0
+20250401,102000,5078922,704,706,708,704,501
+20250401,101900,4724671,705,705,705,705,1
+20250401,101800,4723966,707,707,707,707,0
+20250401,101700,4723966,707,707,707,707,0
+20250401,101600,4723966,707,707,707,707,0
+20250401,101500,4723966,707,707,707,707,44
+20250401,101400,4692858,703,707,707,703,22
+20250401,101300,4677332,707,707,707,707,0
+20250401,101200,4677332,707,707,707,707,0
+20250401,101100,4677332,707,707,707,707,0
+20250401,101000,4677332,707,707,707,707,0
+20250401,100900,4677332,707,707,707,707,0
+20250401,100800,4677332,707,707,707,707,0
+20250401,100700,4677332,707,706,707,706,102
+20250401,100600,4605224,707,707,707,707,19
+20250401,100500,4591791,707,707,707,707,5
+20250401,100400,4588256,707,707,707,707,0
+20250401,100300,4588256,707,707,707,707,1
+20250401,100200,4587549,707,707,707,707,0
+20250401,100100,4587549,707,707,707,707,1
+20250401,100000,4586842,708,708,708,708,0
+20250401,095900,4586842,708,708,708,708,100
+20250401,095800,4516042,708,708,708,708,0
+20250401,095700,4516042,708,708,708,708,0
+20250401,095600,4516042,708,708,708,708,135
+20250401,095500,4420462,708,708,708,708,0
+20250401,095400,4420462,708,708,708,708,0
+20250401,095300,4420462,708,708,708,708,0
+20250401,095200,4420462,708,708,708,708,0
+20250401,095100,4420462,708,708,708,708,151
+20250401,095000,4313554,708,708,708,708,1
+20250401,094900,4312846,708,708,708,708,0
+20250401,094800,4312846,708,708,708,708,0
+20250401,094700,4312846,708,708,708,708,0
+20250401,094600,4312846,708,706,708,706,135
+20250401,094500,4217295,707,707,707,707,0
+20250401,094400,4217295,707,707,707,707,0
+20250401,094300,4217295,707,707,707,707,0
+20250401,094200,4217295,707,707,707,707,0
+20250401,094100,4217295,707,704,707,704,135
+20250401,094000,4122208,705,705,705,705,0
+20250401,093900,4122208,705,705,705,705,0
+20250401,093800,4122208,705,705,705,705,0
+20250401,093700,4122208,705,705,705,705,0
+20250401,093600,4122208,705,703,705,703,135
+20250401,093500,4027104,703,703,703,703,0
+20250401,093400,4027104,703,703,703,703,0
+20250401,093300,4027104,703,703,703,703,0
+20250401,093200,4027104,703,703,703,703,10
+20250401,093100,4020074,705,705,705,705,135
+20250401,093000,3924899,693,693,693,693,0
+20250401,092900,3924899,693,693,693,693,0
+20250401,092800,3924899,693,693,693,693,0
+20250401,092700,3924899,693,696,696,693,100
+20250401,092600,3855409,708,708,708,708,136
+20250401,092500,3759121,709,709,709,709,0
+20250401,092400,3759121,709,709,709,709,0
+20250401,092300,3759121,709,709,709,709,2
+20250401,092200,3757703,710,710,710,710,0
+20250401,092100,3757703,710,709,710,709,136
+20250401,092000,3661260,710,710,710,710,0
+20250401,091900,3661260,710,710,710,710,0
+20250401,091800,3661260,710,710,710,710,0
+20250401,091700,3661260,710,710,710,710,0
+20250401,091600,3661260,710,709,710,709,136
+20250401,091500,3564817,710,710,710,710,0
+20250401,091400,3564817,710,710,710,710,0
+20250401,091300,3564817,710,710,710,710,0
+20250401,091200,3564817,710,710,710,710,5
+20250401,091100,3561267,710,708,710,708,137
+20250401,091000,3464085,708,708,708,708,0
+20250401,090900,3464085,708,699,708,690,1216
+20250401,090800,2616045,710,710,710,710,0
+20250401,090700,2616045,710,710,710,710,0
+20250401,090600,2616045,710,710,710,710,95
+20250401,090500,2548595,710,710,710,710,10
+20250401,090400,2541495,710,710,710,710,10
+20250401,090300,2534395,710,710,710,710,3
+20250401,090200,2532265,698,698,698,695,2197
+20250401,090100,998822,698,695,698,695,1074
+20250401,090000,251256,696,696,696,696,361

054090/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,0,24959232,0,17571299328,0.00
 20250327,0,24959232,0,17970647040,0.00
 20250326,0,24959232,0,17845850880,0.00
 20250325,0,24959232,0,17721054720,0.00