Update 2025-04-01 4020 candle_min

068270/min/candle-20250401.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,195800,75538310150,174800,174800,174800,174800,17505
+20250401,195700,75538310150,174800,174800,174800,174800,0
+20250401,195600,75538310150,174800,174800,174800,174800,0
+20250401,195500,75538310150,174800,174800,174800,174800,0
+20250401,195400,75538310150,174800,174800,174800,174800,0
+20250401,195300,75538310150,174800,174800,174800,174800,0
+20250401,195200,75538310150,174800,174800,174800,174800,0
+20250401,195100,75538310150,174800,174800,174800,174800,0
+20250401,195000,75538310150,174800,174800,174800,174800,0
+20250401,194900,75538310150,174800,174800,174800,174800,0
+20250401,194800,75538310150,174800,174800,174800,174800,0
+20250401,194700,75538310150,174800,174800,174800,174800,0
+20250401,194600,75538310150,174800,174800,174800,174800,0
+20250401,194500,75538310150,174800,174800,174800,174800,0
+20250401,194400,75538310150,174800,174800,174800,174800,0
+20250401,194300,75538310150,174800,174800,174800,174800,0
+20250401,194200,75538310150,174800,174800,174800,174800,0
+20250401,194100,75538310150,174800,174800,174800,174800,0
+20250401,194000,75538310150,174800,174800,174800,174800,0
+20250401,193900,75538310150,174800,174800,174800,174800,0
+20250401,193800,75538310150,174800,174800,174800,174800,0
+20250401,193700,75538310150,174800,174800,174800,174800,0
+20250401,193600,75538310150,174800,174800,174800,174800,0
+20250401,193500,75538310150,174800,174800,174800,174800,0
+20250401,193400,75538310150,174800,174800,174800,174800,0
+20250401,193300,75538310150,174800,174800,174800,174800,0
+20250401,193200,75538310150,174800,174800,174800,174800,0
+20250401,193100,75538310150,174800,174800,174800,174800,0
+20250401,193000,75538310150,174800,174800,174800,174800,0
+20250401,192900,75538310150,174800,174800,174800,174800,0
+20250401,192800,75538310150,174800,174800,174800,174800,17505
+20250401,192700,75538310150,174800,174800,174800,174800,0
+20250401,192600,75538310150,174800,174800,174800,174800,0
+20250401,192500,75538310150,174800,174800,174800,174800,0
+20250401,192400,75538310150,174800,174800,174800,174800,0
+20250401,192300,75538310150,174800,174800,174800,174800,0
+20250401,192200,75538310150,174800,174800,174800,174800,0
+20250401,192100,75538310150,174800,174800,174800,174800,0
+20250401,192000,75538310150,174800,174800,174800,174800,0
+20250401,191900,75538310150,174800,174800,174800,174800,0
+20250401,191800,75538310150,174800,174800,174800,174800,0
+20250401,191700,75538310150,174800,174800,174800,174800,0
+20250401,191600,75538310150,174800,174800,174800,174800,0
+20250401,191500,75538310150,174800,174800,174800,174800,0
+20250401,191400,75538310150,174800,174800,174800,174800,0
+20250401,191300,75538310150,174800,174800,174800,174800,0
+20250401,191200,75538310150,174800,174800,174800,174800,0
+20250401,191100,75538310150,174800,174800,174800,174800,0
+20250401,191000,75538310150,174800,174800,174800,174800,0
+20250401,190900,75538310150,174800,174800,174800,174800,0
+20250401,190800,75538310150,174800,174800,174800,174800,0
+20250401,190700,75538310150,174800,174800,174800,174800,0
+20250401,190600,75538310150,174800,174800,174800,174800,0
+20250401,190500,75538310150,174800,174800,174800,174800,0
+20250401,190400,75538310150,174800,174800,174800,174800,0
+20250401,190300,75538310150,174800,174800,174800,174800,0
+20250401,190200,75538310150,174800,174800,174800,174800,0
+20250401,190100,75538310150,174800,174800,174800,174800,0
+20250401,190000,75538310150,174800,174800,174800,174800,0
+20250401,185900,75538310150,174800,174800,174800,174800,0
+20250401,185800,75538310150,174800,174800,174800,174800,17505
+20250401,185700,75538310150,174800,174800,174800,174800,0
+20250401,185600,75538310150,174800,174800,174800,174800,0
+20250401,185500,75538310150,174800,174800,174800,174800,0
+20250401,185400,75538310150,174800,174800,174800,174800,0
+20250401,185300,75538310150,174800,174800,174800,174800,0
+20250401,185200,75538310150,174800,174800,174800,174800,0
+20250401,185100,75538310150,174800,174800,174800,174800,0
+20250401,185000,75538310150,174800,174800,174800,174800,0
+20250401,184900,75538310150,174800,174800,174800,174800,0
+20250401,184800,75538310150,174800,174800,174800,174800,0
+20250401,184700,75538310150,174800,174800,174800,174800,0
+20250401,184600,75538310150,174800,174800,174800,174800,0
+20250401,184500,75538310150,174800,174800,174800,174800,0
+20250401,184400,75538310150,174800,174800,174800,174800,0
+20250401,184300,75538310150,174800,174800,174800,174800,0
+20250401,184200,75538310150,174800,174800,174800,174800,0
+20250401,184100,75538310150,174800,174800,174800,174800,0
+20250401,184000,75538310150,174800,174800,174800,174800,0
+20250401,183900,75538310150,174800,174800,174800,174800,0
+20250401,183800,75538310150,174800,174800,174800,174800,0
+20250401,183700,75538310150,174800,174800,174800,174800,0
+20250401,183600,75538310150,174800,174800,174800,174800,0
+20250401,183500,75538310150,174800,174800,174800,174800,0
+20250401,183400,75538310150,174800,174800,174800,174800,0
+20250401,183300,75538310150,174800,174800,174800,174800,0
+20250401,183200,75538310150,174800,174800,174800,174800,0
+20250401,183100,75538310150,174800,174800,174800,174800,0
+20250401,183000,75538310150,174800,174800,174800,174800,0
+20250401,182900,75538310150,174800,174800,174800,174800,0
+20250401,182800,75538310150,174800,174800,174800,174800,17505
+20250401,182700,75538310150,174800,174800,174800,174800,0
+20250401,182600,75538310150,174800,174800,174800,174800,0
+20250401,182500,75538310150,174800,174800,174800,174800,0
+20250401,182400,75538310150,174800,174800,174800,174800,0
+20250401,182300,75538310150,174800,174800,174800,174800,0
+20250401,182200,75538310150,174800,174800,174800,174800,0
+20250401,182100,75538310150,174800,174800,174800,174800,0
+20250401,182000,75538310150,174800,174800,174800,174800,0
+20250401,181900,75538310150,174800,174800,174800,174800,0
+20250401,181800,75538310150,174800,174800,174800,174800,0
+20250401,181700,75538310150,174800,174800,174800,174800,0
+20250401,181600,75538310150,174800,174800,174800,174800,0
+20250401,181500,75538310150,174800,174800,174800,174800,0
+20250401,181400,75538310150,174800,174800,174800,174800,0
+20250401,181300,75538310150,174800,174800,174800,174800,0
+20250401,181200,75538310150,174800,174800,174800,174800,0
+20250401,181100,75538310150,174800,174800,174800,174800,0
+20250401,181000,75538310150,174800,174800,174800,174800,0
+20250401,180900,75538310150,174800,174800,174800,174800,0
+20250401,180800,75538310150,174800,174800,174800,174800,0
+20250401,180700,75538310150,174800,174800,174800,174800,0
+20250401,180600,75538310150,174800,174800,174800,174800,0
+20250401,180500,75538310150,174800,174800,174800,174800,0
+20250401,180400,75538310150,174800,174800,174800,174800,0
+20250401,180300,75538310150,174800,174800,174800,174800,0
+20250401,180200,75538310150,174800,174800,174800,174800,0
+20250401,180100,75538310150,174800,174800,174800,174800,0
+20250401,180000,75538310150,174800,174800,174800,174800,0
+20250401,175900,75538310150,174800,174800,174800,174800,0
+20250401,175800,75538310150,174800,174800,174800,174800,17505
+20250401,175700,75538310150,174800,174800,174800,174800,0
+20250401,175600,75538310150,174800,174800,174800,174800,0
+20250401,175500,75538310150,174800,174800,174800,174800,0
+20250401,175400,75538310150,174800,174800,174800,174800,0
+20250401,175300,75538310150,174800,174800,174800,174800,0
+20250401,175200,75538310150,174800,174800,174800,174800,0
+20250401,175100,75538310150,174800,174800,174800,174800,0
+20250401,175000,75538310150,174800,174800,174800,174800,0
+20250401,174900,75538310150,174800,174800,174800,174800,0
+20250401,174800,75538310150,174800,174800,174800,174800,0
+20250401,174700,75538310150,174800,174800,174800,174800,0
+20250401,174600,75538310150,174800,174800,174800,174800,0
+20250401,174500,75538310150,174800,174800,174800,174800,0
+20250401,174400,75538310150,174800,174800,174800,174800,0
+20250401,174300,75538310150,174800,174800,174800,174800,0
+20250401,174200,75538310150,174800,174800,174800,174800,0
+20250401,174100,75538310150,174800,174800,174800,174800,0
+20250401,174000,75538310150,174800,174800,174800,174800,0
+20250401,173900,75538310150,174800,174800,174800,174800,0
+20250401,173800,75538310150,174800,174800,174800,174800,0
+20250401,173700,75538310150,174800,174800,174800,174800,0
+20250401,173600,75538310150,174800,174800,174800,174800,0
+20250401,173500,75538310150,174800,174800,174800,174800,0
+20250401,173400,75538310150,174800,174800,174800,174800,0
+20250401,173300,75538310150,174800,174800,174800,174800,0
+20250401,173200,75538310150,174800,174800,174800,174800,0
+20250401,173100,75538310150,174800,174800,174800,174800,0
+20250401,173000,75538310150,174800,174800,174800,174800,0
+20250401,172900,75538310150,174800,174800,174800,174800,0
+20250401,172800,75538310150,174800,174800,174800,174800,17505
+20250401,172700,75538310150,174800,174800,174800,174800,0
+20250401,172600,75538310150,174800,174800,174800,174800,0
+20250401,172500,75538310150,174800,174800,174800,174800,0
+20250401,172400,75538310150,174800,174800,174800,174800,0
+20250401,172300,75538310150,174800,174800,174800,174800,0
+20250401,172200,75538310150,174800,174800,174800,174800,0
+20250401,172100,75538310150,174800,174800,174800,174800,0
+20250401,172000,75538310150,174800,174800,174800,174800,0
+20250401,171900,75538310150,174800,174800,174800,174800,0
+20250401,171800,75538310150,174800,174800,174800,174800,0
+20250401,171700,75538310150,174800,174800,174800,174800,0
+20250401,171600,75538310150,174800,174800,174800,174800,0
+20250401,171500,75538310150,174800,174800,174800,174800,0
+20250401,171400,75538310150,174800,174800,174800,174800,0
+20250401,171300,75538310150,174800,174800,174800,174800,0
+20250401,171200,75538310150,174800,174800,174800,174800,0
+20250401,171100,75538310150,174800,174800,174800,174800,0
+20250401,171000,75538310150,174800,174800,174800,174800,0
+20250401,170900,75538310150,174800,174800,174800,174800,0
+20250401,170800,75538310150,174800,174800,174800,174800,0
+20250401,170700,75538310150,174800,174800,174800,174800,0
+20250401,170600,75538310150,174800,174800,174800,174800,0
+20250401,170500,75538310150,174800,174800,174800,174800,0
+20250401,170400,75538310150,174800,174800,174800,174800,0
+20250401,170300,75538310150,174800,174800,174800,174800,0
+20250401,170200,75538310150,174800,174800,174800,174800,0
+20250401,170100,75538310150,174800,174800,174800,174800,0
+20250401,170000,75538310150,174800,174800,174800,174800,0
+20250401,165900,75538310150,174800,174800,174800,174800,0
+20250401,165800,75538310150,174800,174800,174800,174800,17505
+20250401,165700,75538310150,174800,174800,174800,174800,0
+20250401,165600,75538310150,174800,174800,174800,174800,0
+20250401,165500,75538310150,174800,174800,174800,174800,0
+20250401,165400,75538310150,174800,174800,174800,174800,0
+20250401,165300,75538310150,174800,174800,174800,174800,0
+20250401,165200,75538310150,174800,174800,174800,174800,0
+20250401,165100,75538310150,174800,174800,174800,174800,0
+20250401,165000,75538310150,174800,174800,174800,174800,0
+20250401,164900,75538310150,174800,174800,174800,174800,0
+20250401,164800,75538310150,174800,174800,174800,174800,0
+20250401,164700,75538310150,174800,174800,174800,174800,0
+20250401,164600,75538310150,174800,174800,174800,174800,0
+20250401,164500,75538310150,174800,174800,174800,174800,0
+20250401,164400,75538310150,174800,174800,174800,174800,0
+20250401,164300,75538310150,174800,174800,174800,174800,0
+20250401,164200,75538310150,174800,174800,174800,174800,0
+20250401,164100,75538310150,174800,174800,174800,174800,0
+20250401,164000,75538310150,174800,174800,174800,174800,0
+20250401,163900,75538310150,174800,174800,174800,174800,0
+20250401,163800,75538310150,174800,174800,174800,174800,0
+20250401,163700,75538310150,174800,174800,174800,174800,0
+20250401,163600,75538310150,174800,174800,174800,174800,0
+20250401,163500,75538310150,174800,174800,174800,174800,0
+20250401,163400,75538310150,174800,174800,174800,174800,0
+20250401,163300,75538310150,174800,174800,174800,174800,0
+20250401,163200,75538310150,174800,174800,174800,174800,0
+20250401,163100,75538310150,174800,174800,174800,174800,0
+20250401,163000,75538310150,174800,174800,174800,174800,0
+20250401,162900,75538310150,174800,174800,174800,174800,0
+20250401,162800,75538310150,174800,174800,174800,174800,17505
+20250401,162700,75538310150,174800,174800,174800,174800,0
+20250401,162600,75538310150,174800,174800,174800,174800,0
+20250401,162500,75538310150,174800,174800,174800,174800,0
+20250401,162400,75538310150,174800,174800,174800,174800,0
+20250401,162300,75538310150,174800,174800,174800,174800,0
+20250401,162200,75538310150,174800,174800,174800,174800,0
+20250401,162100,75538310150,174800,174800,174800,174800,0
+20250401,162000,75538310150,174800,174800,174800,174800,0
+20250401,161900,75538310150,174800,174800,174800,174800,0
+20250401,161800,75538310150,174800,174800,174800,174800,0
+20250401,161700,75538310150,174800,174800,174800,174800,0
+20250401,161600,75538310150,174800,174800,174800,174800,0
+20250401,161500,75538310150,174800,174800,174800,174800,0
+20250401,161400,75538310150,174800,174800,174800,174800,0
+20250401,161300,75538310150,174800,174800,174800,174800,0
+20250401,161200,75538310150,174800,174800,174800,174800,0
+20250401,161100,75538310150,174800,174800,174800,174800,0
+20250401,161000,75538310150,174800,174800,174800,174800,0
+20250401,160900,75538310150,174800,174800,174800,174800,0
+20250401,160800,75538310150,174800,174800,174800,174800,0
+20250401,160700,75538310150,174800,174800,174800,174800,0
+20250401,160600,75538310150,174800,174800,174800,174800,0
+20250401,160500,75538310150,174800,174800,174800,174800,0
+20250401,160400,75538310150,174800,174800,174800,174800,0
+20250401,160300,75538310150,174800,174800,174800,174800,0
+20250401,160200,75538310150,174800,174800,174800,174800,0
+20250401,160100,75538310150,174800,174800,174800,174800,0
+20250401,160000,75538310150,174800,174800,174800,174800,0
+20250401,155900,75538310150,174800,174800,174800,174800,0
+20250401,155800,75538310150,174800,174800,174800,174800,17505
+20250401,155700,75538310150,174800,174800,174800,174800,0
+20250401,155600,75538310150,174800,174800,174800,174800,0
+20250401,155500,75538310150,174800,174800,174800,174800,0
+20250401,155400,75538310150,174800,174800,174800,174800,0
+20250401,155300,75538310150,174800,174800,174800,174800,0
+20250401,155200,75538310150,174800,174800,174800,174800,0
+20250401,155100,75538310150,174800,174800,174800,174800,0
+20250401,155000,75538310150,174800,174800,174800,174800,0
+20250401,154900,75538310150,174800,174800,174800,174800,0
+20250401,154800,75538310150,174800,174800,174800,174800,0
+20250401,154700,75538310150,174800,174800,174800,174800,0
+20250401,154600,75538310150,174800,174800,174800,174800,0
+20250401,154500,75538310150,174800,174800,174800,174800,0
+20250401,154400,75538310150,174800,174800,174800,174800,0
+20250401,154300,75538310150,174800,174800,174800,174800,0
+20250401,154200,75538310150,174800,174800,174800,174800,0
+20250401,154100,75538310150,174800,174800,174800,174800,0
+20250401,154000,75538310150,174800,174800,174800,174800,0
+20250401,153900,75538310150,174800,174800,174800,174800,0
+20250401,153800,75538310150,174800,174800,174800,174800,0
+20250401,153700,75538310150,174800,174800,174800,174800,0
+20250401,153600,75538310150,174800,174800,174800,174800,0
+20250401,153500,75538310150,174800,174800,174800,174800,0
+20250401,153400,75538310150,174800,174800,174800,174800,0
+20250401,153300,75538310150,174800,174800,174800,174800,0
+20250401,153200,75538310150,174800,174800,174800,174800,0
+20250401,153100,75538310150,174800,174800,174800,174800,0
+20250401,153000,75538310150,174800,174800,174800,174800,17505
+20250401,152900,72478436150,174800,174800,174800,174800,0
+20250401,152800,72478436150,174800,174800,174800,174800,0
+20250401,152700,72478436150,174800,174800,174800,174800,0
+20250401,152600,72478436150,174800,174800,174800,174800,0
+20250401,152500,72478436150,174800,174800,174800,174800,0
+20250401,152400,72478436150,174800,174800,174800,174800,0
+20250401,152300,72478436150,174800,174800,174800,174800,0
+20250401,152200,72478436150,174800,174800,174800,174800,0
+20250401,152100,72478436150,174800,174800,174800,174800,0
+20250401,152000,72478436150,174800,174800,174800,174800,0
+20250401,151900,72478436150,174800,174750,174800,174700,740
+20250401,151800,72349113600,174750,174800,174800,174700,465
+20250401,151700,72267855350,174800,174800,174800,174700,375
+20250401,151600,72202330550,174800,174800,174800,174700,653
+20250401,151500,72088227050,174800,174800,174800,174700,88
+20250401,151400,72072848200,174800,174700,174800,174700,177
+20250401,151300,72041915150,174800,174700,174800,174700,193
+20250401,151200,72008189250,174700,174700,174800,174700,216
+20250401,151100,71970446750,174700,174700,174800,174600,1242
+20250401,151000,71753467450,174800,174900,175000,174700,413
+20250401,150900,71681252950,174900,174800,175000,174800,568
+20250401,150800,71581903250,174900,174900,174900,174800,663
+20250401,150700,71465963150,174800,174900,174900,174800,481
+20250401,150600,71381867750,174900,174700,174900,174700,1533
+20250401,150500,71113884750,174700,174800,174800,174700,768
+20250401,150400,70979702650,174800,174800,175100,174700,2298
+20250401,150300,70577906550,174700,174900,174900,174700,561
+20250401,150200,70479850300,174900,174800,174900,174800,614
+20250401,150100,70372513200,174900,175000,175000,174800,574
+20250401,150000,70272123400,175000,174900,175000,174900,365
+20250401,145900,70208275450,174900,175100,175200,174900,1136
+20250401,145800,70009408450,175100,175400,175400,174900,1697
+20250401,145700,69712229800,175400,175400,175500,175200,1957
+20250401,145600,69369006600,175400,175400,175600,175400,1436
+20250401,145500,69116990300,175400,175300,175500,175200,1897
+20250401,145400,68784448200,175300,175100,175400,175000,2370
+20250401,145300,68369305700,175100,175000,175100,174900,1451
+20250401,145200,68115332900,175000,175100,175100,174800,1661
+20250401,145100,67824657700,175100,175100,175100,175000,1130
+20250401,145000,67626806200,175000,174800,175000,174800,1055
+20250401,144900,67442270100,174900,174900,174900,174800,595
+20250401,144800,67338228200,174800,174800,174900,174700,1305
+20250401,144700,67110119800,174800,174800,174900,174800,862
+20250401,144600,66959416350,174900,174900,174900,174800,444
+20250401,144500,66881786550,174900,174900,175000,174800,870
+20250401,144400,66729648550,175000,175000,175000,174900,440
+20250401,144300,66652658250,175000,174800,175100,174800,1503
+20250401,144200,66389760350,174900,174900,175000,174800,713
+20250401,144100,66265071550,175000,174900,175000,174900,374
+20250401,144000,66199635250,175000,175200,175200,174900,1170
+20250401,143900,65994745850,175200,175300,175300,175100,493
+20250401,143800,65908367150,175200,175100,175300,175100,1876
+20250401,143700,65579807950,175100,175000,175100,175000,409
+20250401,143600,65508209200,175100,175100,175200,175100,273
+20250401,143500,65460397250,175200,175200,175200,175000,718
+20250401,143400,65334653650,175100,175200,175200,175100,316
+20250401,143300,65279302650,175100,175200,175200,175100,205
+20250401,143200,65243393850,175200,175300,175300,175100,507
+20250401,143100,65154562050,175300,175200,175300,175100,300
+20250401,143000,65101983250,175300,175200,175300,175100,945
+20250401,142900,64936432050,175200,175300,175300,175200,606
+20250401,142800,64830248200,175300,175300,175300,175100,478
+20250401,142700,64746499600,175200,175100,175300,175100,1010
+20250401,142600,64569535000,175200,175300,175300,175100,468
+20250401,142500,64487523700,175300,175300,175400,175200,567
+20250401,142400,64388125300,175400,175700,175700,175300,706
+20250401,142300,64264279000,175700,175500,175700,175400,1602
+20250401,142200,63982983600,175500,175200,175500,175200,1870
+20250401,142100,63655043050,175300,175300,175300,175200,852
+20250401,142000,63505710450,175300,175500,175500,175200,572
+20250401,141900,63405427350,175500,175100,175500,175100,1492
+20250401,141800,63143889150,175000,175200,175400,175000,798
+20250401,141700,63004099850,175200,175600,175600,175100,1002
+20250401,141600,62828372650,175500,175500,175600,175400,822
+20250401,141500,62684043750,175500,175400,175600,175400,826
+20250401,141400,62539094400,175500,175400,175500,175300,674
+20250401,141300,62420860900,175400,175300,175400,175200,483
+20250401,141200,62336189000,175300,175300,175300,175100,670
+20250401,141100,62218784900,175300,175200,175300,175100,993
+20250401,141000,62044825150,175200,175200,175200,175100,324
+20250401,140900,61988066050,175100,175100,175100,175000,1864
+20250401,140800,61661692500,175100,175000,175100,175000,271
+20250401,140700,61614258750,175100,175100,175100,175000,103
+20250401,140600,61596229250,175100,175000,175100,175000,433
+20250401,140500,61520428950,175100,175050,175100,175000,243
+20250401,140400,61477895150,175000,175100,175100,175000,262
+20250401,140300,61432040750,175100,175000,175200,175000,445
+20250401,140200,61354116750,175200,174800,175200,174700,2070
+20250401,140100,60992006750,174800,174800,174800,174700,77
+20250401,140000,60978549750,174800,175000,175000,174700,389
+20250401,135900,60910530000,175000,174900,175000,174900,395
+20250401,135800,60841429600,175000,175100,175100,174900,467
+20250401,135700,60759710800,175000,175100,175200,174900,537
+20250401,135600,60665697000,175100,174900,175300,174900,1314
+20250401,135500,60435693500,175000,175100,175100,174900,311
+20250401,135400,60381272200,175000,175200,175200,175000,703
+20250401,135300,60258190850,175100,175200,175200,175100,399
+20250401,135200,60188308450,175200,174900,175200,174900,989
+20250401,135100,60015135950,175000,175000,175100,174900,562
+20250401,135000,59916805950,175000,175000,175200,174900,666
+20250401,134900,59800220350,175000,175000,175100,174900,764
+20250401,134800,59666524950,175000,175000,175100,175000,471
+20250401,134700,59584087650,175100,175100,175100,175000,361
+20250401,134600,59520897600,175100,174900,175100,174800,974
+20250401,134500,59350550700,174900,175100,175100,174800,1026
+20250401,134400,59171051400,175000,175000,175100,175000,310
+20250401,134300,59116791300,175100,175000,175100,174900,522
+20250401,134200,59025441200,175000,175000,175100,174900,300
+20250401,134100,58972932500,175000,175000,175100,175000,291
+20250401,134000,58922000200,175000,175100,175100,174900,1088
+20250401,133900,58731607500,175100,175200,175200,175000,451
+20250401,133800,58652654200,175200,175500,175500,175200,213
+20250401,133700,58615312600,175500,175400,175600,175300,1631
+20250401,133600,58329131700,175500,175400,175500,175300,636
+20250401,133500,58217576100,175300,175300,175400,175200,1294
+20250401,133400,57990744200,175200,175200,175300,175100,457
+20250401,133300,57910649550,175200,175350,175400,175200,461
+20250401,133200,57829814900,175400,175000,175400,174900,2329
+20250401,133100,57422183100,175100,175100,175100,175000,244
+20250401,133000,57379462650,175100,175200,175200,175000,466
+20250401,132900,57297880000,175200,175000,175200,175000,1277
+20250401,132800,57074291700,175100,175100,175100,175000,381
+20250401,132700,57007606100,175100,175000,175100,175000,381
+20250401,132600,56940918550,175050,175450,175500,175000,779
+20250401,132500,56804439800,175450,175300,175500,175100,1924
+20250401,132400,56467057700,175250,175350,175350,175100,731
+20250401,132300,56338951300,175400,175500,175500,175300,251
+20250401,132200,56294932050,175600,175550,175600,175500,506
+20250401,132100,56206115350,175600,175500,175700,175400,1290
+20250401,132000,55979581650,175500,175300,175500,175200,1686
+20250401,131900,55683989550,175250,175100,175300,175100,2187
+20250401,131800,55300787450,175100,175200,175300,175100,440
+20250401,131700,55223695100,175200,175300,175300,175200,444
+20250401,131600,55145899100,175300,175350,175400,175200,505
+20250401,131500,55057374250,175350,175300,175400,175300,411
+20250401,131400,54985321950,175400,175400,175500,175300,415
+20250401,131300,54912528450,175400,175500,175500,175400,968
+20250401,131200,54742663750,175400,175600,175600,175400,455
+20250401,131100,54662805650,175500,175700,175700,175500,648
+20250401,131000,54549004300,175700,176000,176000,175700,582
+20250401,130900,54446662200,176000,176100,176100,175900,160
+20250401,130800,54418501700,176050,176000,176300,176000,660
+20250401,130700,54302243150,176000,176000,176200,175800,1112
+20250401,130600,54106447750,175600,176000,176300,175600,4245
+20250401,130500,53359612900,176100,176000,176100,175700,2282
+20250401,130400,52958281500,175900,176300,176300,175900,1100
+20250401,130300,52764600750,176300,176200,176300,176200,490
+20250401,130200,52678247100,176200,176300,176300,176100,996
+20250401,130100,52502718400,176200,176300,176450,176200,851
+20250401,130000,52352651800,176300,176400,176400,176100,1041
+20250401,125900,52169190500,176400,176650,176900,176300,1485
+20250401,125800,51906936050,176700,176600,176800,176500,1069
+20250401,125700,51718076700,176600,176600,176600,176500,394
+20250401,125600,51648515200,176600,176600,176700,176500,417
+20250401,125500,51574868000,176600,176300,176700,176300,2131
+20250401,125400,51198759100,176300,176600,176600,176300,771
+20250401,125300,51062696950,176600,176700,176800,176500,808
+20250401,125200,50919975350,176700,176800,176900,176700,1384
+20250401,125100,50675276300,176800,176750,176800,176700,561
+20250401,125000,50576125650,176700,176800,176900,176700,378
+20250401,124900,50509282200,176900,176800,176900,176800,226
+20250401,124800,50469311250,176900,176900,177000,176800,369
+20250401,124700,50404019850,177000,177100,177100,176900,649
+20250401,124600,50289151750,177100,177100,177100,177000,231
+20250401,124500,50248259100,177100,177200,177200,177000,393
+20250401,124400,50178665750,177150,177100,177200,176900,1651
+20250401,124300,49886444050,177100,177000,177100,176900,514
+20250401,124200,49795451000,176900,177100,177100,176800,613
+20250401,124100,49686970000,177100,177100,177200,177000,489
+20250401,124000,49600376900,177000,176800,177100,176800,788
+20250401,123900,49460947800,176900,177200,177300,176900,591
+20250401,123800,49356283600,177300,177200,177300,177100,803
+20250401,123700,49213944350,177200,177200,177300,177100,2055
+20250401,123600,48849699650,177200,176950,177200,176950,1047
+20250401,123500,48664287150,177000,177000,177000,176900,493
+20250401,123400,48577033100,176950,176900,177000,176900,321
+20250401,123300,48520219300,177000,177000,177000,176900,172
+20250401,123200,48489782800,177000,177100,177200,176900,480
+20250401,123100,48404797600,177100,177150,177200,177100,171
+20250401,123000,48374509100,177200,177100,177200,177000,742
+20250401,122900,48243103800,177000,177000,177100,176950,484
+20250401,122800,48157416800,177000,177000,177000,176900,643
+20250401,122700,48043615100,177000,177050,177100,176900,332
+20250401,122600,47984849000,177100,177100,177200,177000,836
+20250401,122500,47836796550,177200,176800,177200,176800,4954
+20250401,122400,46960110250,176800,176700,176800,176600,791
+20250401,122300,46820322750,176600,176700,176800,176600,271
+20250401,122200,46772436250,176800,176700,176800,176500,727
+20250401,122100,46643985250,176700,176600,176800,176600,730
+20250401,122000,46514983900,176700,176700,176800,176500,338
+20250401,121900,46455269150,176700,176500,176700,176500,1162
+20250401,121800,46250076850,176500,176400,176500,176300,709
+20250401,121700,46124984750,176400,176400,176400,176200,427
+20250401,121600,46049686400,176400,176400,176500,176300,352
+20250401,121500,45987595600,176500,176400,176500,176400,168
+20250401,121400,45957947850,176400,176500,176500,176400,152
+20250401,121300,45931125000,176500,176600,176700,176400,1541
+20250401,121200,45659001300,176600,176600,176600,176500,375
+20250401,121100,45592781450,176600,176500,176600,176500,267
+20250401,121000,45545647750,176550,176600,176600,176500,1729
+20250401,120900,45240359700,176600,176700,176700,176500,720
+20250401,120800,45113202500,176700,176600,176700,176600,285
+20250401,120700,45062862100,176600,176600,176600,176500,1198
+20250401,120600,44851301450,176600,176600,176700,176600,189
+20250401,120500,44817917800,176700,176650,176700,176600,92
+20250401,120400,44801663450,176700,176750,176750,176600,522
+20250401,120300,44709461300,176700,176650,176800,176600,520
+20250401,120200,44617576200,176650,176500,176700,176400,649
+20250401,120100,44503010400,176500,176500,176500,176450,92
+20250401,120000,44486772750,176500,176400,176500,176400,145
+20250401,115900,44461185900,176400,176500,176500,176400,150
+20250401,115800,44434720250,176400,176400,176500,176200,1710
+20250401,115700,44133164400,176400,176400,176400,176300,364
+20250401,115600,44068968300,176400,176350,176500,176300,286
+20250401,115500,44018508800,176400,176400,176400,176300,128
+20250401,115400,43995934450,176400,176350,176400,176300,190
+20250401,115300,43962426000,176400,176700,176700,176300,421
+20250401,115200,43888092650,176700,176600,176800,176600,659
+20250401,115100,43771647050,176700,176400,176700,176300,2165
+20250401,115000,43389462600,176400,176400,176400,176300,220
+20250401,114900,43350659300,176300,176400,176400,176300,235
+20250401,114800,43309208900,176300,176300,176400,176300,249
+20250401,114700,43265297500,176300,176300,176400,176100,527
+20250401,114600,43172400450,176300,176200,176300,176100,588
+20250401,114500,43068804450,176200,176100,176200,176100,150
+20250401,114400,43042379350,176100,176200,176200,176100,119
+20250401,114300,43021415800,176100,176100,176300,176000,228
+20250401,114200,42981256150,176100,176000,176300,176000,274
+20250401,114100,42933003200,176100,176300,176300,176000,625
+20250401,114000,42822880150,176300,176300,176300,176100,184
+20250401,113900,42790456150,176300,175900,176500,175800,888
+20250401,113800,42633975950,175900,176400,176400,175800,1528
+20250401,113700,42365039150,176400,176400,176500,176000,746
+20250401,113600,42233593600,176400,175900,176500,175900,3527
+20250401,113500,41611666000,175800,175900,175900,175800,328
+20250401,113400,41553975400,175900,176000,176000,175800,427
+20250401,113300,41478864350,176000,175900,176100,175900,248
+20250401,113200,41435212950,175800,176000,176150,175800,694
+20250401,113100,41313046150,175900,176000,176100,175800,755
+20250401,113000,41180217900,176000,175950,176000,175900,529
+20250401,112900,41087139500,175950,175950,176000,175900,301
+20250401,112800,41034169700,176000,176000,176000,175800,2272
+20250401,112700,40634394550,176000,176000,176200,175800,1379
+20250401,112600,40391617350,175900,176050,176200,175800,1299
+20250401,112500,40162926650,176000,176000,176000,175800,1407
+20250401,112400,39915338550,176000,175800,176000,175800,2314
+20250401,112300,39508217800,175800,175500,175900,175500,1579
+20250401,112200,39230667200,175700,175400,175700,175400,621
+20250401,112100,39121637100,175500,175500,175600,175300,434
+20250401,112000,39045480800,175400,175500,175700,175400,582
+20250401,111900,38943336800,175600,175700,175700,175400,355
+20250401,111800,38880992050,175700,175600,175700,175300,610
+20250401,111700,38773905650,175400,175500,175500,175300,364
+20250401,111600,38710033650,175500,175500,175600,175300,340
+20250401,111500,38650375950,175500,175300,175500,175200,380
+20250401,111400,38583752650,175200,175500,175500,175200,995
+20250401,111300,38409333250,175500,175400,175500,175400,182
+20250401,111200,38377399150,175500,175500,175500,175400,208
+20250401,111100,38340900300,175400,175500,175500,175400,152
+20250401,111000,38314228950,175400,175500,175600,175400,265
+20250401,110900,38267728850,175600,175600,175700,175500,405
+20250401,110800,38196607750,175600,175700,175800,175500,732
+20250401,110700,38067998550,175700,175700,175700,175500,398
+20250401,110600,37998085950,175700,175400,175700,175200,930
+20250401,110500,37834910350,175300,175500,175600,175300,694
+20250401,110400,37713158150,175500,175500,175600,175300,961
+20250401,110300,37544479550,175500,175400,175900,174600,5008
+20250401,110200,36666236650,175600,175600,175600,175400,778
+20250401,110100,36529683650,175600,175600,175600,175500,390
+20250401,110000,36461212550,175600,175400,175600,175300,1862
+20250401,105900,36134454250,175400,175500,175600,175300,716
+20250401,105800,36008827050,175500,175600,175600,175400,262
+20250401,105700,35962853200,175600,175400,175650,175400,1402
+20250401,105600,35716672100,175500,175300,175700,175200,624
+20250401,105500,35607190350,175200,175600,175700,175100,3033
+20250401,105400,35075151200,175600,175500,175700,175200,2646
+20250401,105300,34610860800,175400,175100,175500,175000,2533
+20250401,105200,34167066000,175100,174600,175100,174500,6359
+20250401,105100,33055239300,174600,174700,174800,174600,644
+20250401,105000,32942739450,174700,174550,174800,174500,1014
+20250401,104900,32765655250,174500,174600,174700,174400,1289
+20250401,104800,32540635750,174600,174550,174700,174500,650
+20250401,104700,32427133850,174600,174500,174800,174500,2006
+20250401,104600,32076796550,174500,174500,174600,174300,1369
+20250401,104500,31837976300,174400,174400,174600,174300,1344
+20250401,104400,31603427100,174400,174500,174600,174300,1636
+20250401,104300,31318004200,174400,174100,174500,174000,7222
+20250401,104200,30058687700,174100,173900,174100,173900,705
+20250401,104100,29936023900,174000,173800,174000,173750,239
+20250401,104000,29894465100,173900,173600,173900,173600,450
+20250401,103900,29816267600,173700,173800,173800,173600,266
+20250401,103800,29770069300,173700,173650,173700,173500,527
+20250401,103700,29678572000,173650,173700,173700,173600,360
+20250401,103600,29616054150,173700,173800,173800,173600,259
+20250401,103500,29571067250,173700,173800,173800,173700,145
+20250401,103400,29545870950,173800,173900,173900,173700,160
+20250401,103300,29518067150,173900,173800,174000,173800,270
+20250401,103200,29471114150,173900,173900,173900,173700,1091
+20250401,103100,29281503550,173900,173800,173900,173800,136
+20250401,103000,29257857800,173900,173800,174000,173800,231
+20250401,102900,29217679500,173900,173800,174000,173800,335
+20250401,102800,29159425300,174000,174000,174100,173800,1213
+20250401,102700,28948416850,173900,173900,174000,173800,380
+20250401,102600,28882341950,173900,173900,173900,173800,96
+20250401,102500,28865648150,173900,174000,174000,173800,247
+20250401,102400,28822697850,174000,173900,174000,173900,206
+20250401,102300,28786860750,174000,174000,174100,173900,191
+20250401,102200,28753631100,174100,173800,174100,173800,584
+20250401,102100,28652046600,173800,174000,174000,173800,253
+20250401,102000,28608054900,174000,174000,174100,173900,775
+20250401,101900,28473207200,174000,174000,174000,173900,64
+20250401,101800,28462071600,174000,174100,174100,173900,248
+20250401,101700,28418913800,174100,174200,174300,174050,238
+20250401,101600,28377470100,174200,174200,174400,174100,2464
+20250401,101500,27948055050,174300,174000,174300,173800,1730
+20250401,101400,27646954950,174000,173900,174100,173900,757
+20250401,101300,27515230250,174000,174200,174200,173900,414
+20250401,101200,27443161950,174200,173900,174300,173800,5559
+20250401,101100,26475577150,174000,173500,174000,173500,4586
+20250401,101000,25678509950,173500,173350,173500,173300,1921
+20250401,100900,25345285250,173350,173000,173400,173000,497
+20250401,100800,25259158000,173200,172900,173300,172900,487
+20250401,100700,25174838400,172900,173000,173500,172900,1399
+20250401,100600,24932445700,172900,172900,173200,172800,1244
+20250401,100500,24717220950,172800,172800,172900,172700,204
+20250401,100400,24681969150,172800,172800,172800,172700,198
+20250401,100300,24647756100,172800,172700,172800,172700,152
+20250401,100200,24621493850,172800,172700,172800,172700,245
+20250401,100100,24579177250,172700,172900,172900,172600,396
+20250401,100000,24510768550,172900,172900,172900,172700,330
+20250401,095900,24453745750,172900,172800,172900,172700,851
+20250401,095800,24306703450,172800,172800,172800,172700,54
+20250401,095700,24297372750,172800,172650,172900,172600,242
+20250401,095600,24255567250,172700,172700,172700,172600,150
+20250401,095500,24229664500,172700,172800,172800,172600,640
+20250401,095400,24119124250,172800,172900,172900,172600,536
+20250401,095300,24026525400,173000,172700,173000,172600,3063
+20250401,095200,23497405700,172600,172700,172800,172600,1074
+20250401,095100,23311927650,172700,172900,172900,172700,1010
+20250401,095000,23137433950,172800,173100,173100,172600,1203
+20250401,094900,22929590950,173000,173200,173200,173000,233
+20250401,094800,22889262200,173200,173500,173500,173100,1228
+20250401,094700,22676373700,173500,173400,173500,173200,684
+20250401,094600,22557757650,173300,173200,173400,173100,274
+20250401,094500,22510297250,173200,173200,173300,173100,352
+20250401,094400,22449337400,173200,173100,173200,173100,287
+20250401,094300,22399637900,173200,173000,173300,172900,738
+20250401,094200,22271916900,173000,173000,173200,172700,1568
+20250401,094100,22000842350,173100,173500,173500,173100,274
+20250401,094000,21953375950,173500,173500,173600,173400,226
+20250401,093900,21914160750,173600,173700,173700,173500,976
+20250401,093800,21744781950,173600,173600,173700,173500,612
+20250401,093700,21638538550,173500,173500,173700,173200,897
+20250401,093600,21482905450,173600,173200,173600,173100,805
+20250401,093500,21343379550,173200,172900,173200,172800,1565
+20250401,093400,21072683750,172900,173100,173100,172900,456
+20250401,093300,20993818450,173100,172800,173300,172400,3372
+20250401,093200,20411428750,172800,173600,173600,172800,2064
+20250401,093100,20054160750,173600,173700,173900,173500,931
+20250401,093000,19892420050,173800,173900,174000,173500,2551
+20250401,092900,19449119050,173900,173700,173900,173500,4514
+20250401,092800,18664512550,173800,173500,173800,173400,544
+20250401,092700,18570084650,173500,173400,173500,173200,1080
+20250401,092600,18382847250,173400,173300,173500,173000,1840
+20250401,092500,18064081600,173300,173700,173800,173200,3409
+20250401,092400,17472286800,173800,173900,173900,173200,1682
+20250401,092300,17180089700,173900,173700,173900,173300,2215
+20250401,092200,16795419750,173800,173500,173800,173300,1539
+20250401,092100,16528404850,173500,173900,174000,173400,1433
+20250401,092000,16279408100,174000,173800,174000,173500,3474
+20250401,091900,15675588800,173800,173500,173800,173300,4594
+20250401,091800,14878059400,173500,173400,173500,173000,2789
+20250401,091700,14394865000,173400,173200,173400,173200,3104
+20250401,091600,13857091850,173300,173200,173300,173200,967
+20250401,091500,13689580400,173200,173000,173700,173000,7833
+20250401,091400,12332124100,173000,173000,173100,172950,1840
+20250401,091300,12013727550,173000,172800,173000,172800,3593
+20250401,091200,11392352150,172800,172900,173000,172800,654
+20250401,091100,11279279250,173000,172800,173100,172800,4098
+20250401,091000,10570577250,172900,173000,173000,172700,1644
+20250401,090900,10286462700,173000,172600,173100,172600,8447
+20250401,090800,8826075750,172600,172500,172700,172500,2116
+20250401,090700,8460941550,172500,172600,172800,172400,3442
+20250401,090600,7866845250,172600,172700,172900,172200,4213
+20250401,090500,7140207250,172800,172100,172800,171900,6501
+20250401,090400,6018880250,172100,172400,172500,171900,3248
+20250401,090300,5459575850,172400,172200,172500,172200,5141
+20250401,090200,4573273300,172200,171800,172300,171700,4530
+20250401,090100,3793987950,171900,171750,172000,171300,5819
+20250401,090000,2794440250,171500,170100,172000,170100,16361

068270/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,1976075,214108119,349962882500,37918547874900,0.92
 20250327,1970848,214108119,357117657600,38796391162800,0.92
 20250326,1976152,214108119,366378580800,39695645262600,0.92
 20250325,1976354,214108119,367601844000,39824110134000,0.92