Update 2025-04-01 4020 candle_min

083640/min/candle-20250401.csv

@@ -0,0 +1,669 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,200700,230165625,272,272,272,272,5892
+20250401,200600,230165625,272,272,272,272,0
+20250401,200500,230165625,272,272,272,272,0
+20250401,200400,230165625,272,272,272,272,0
+20250401,200300,230165625,272,272,272,272,0
+20250401,200200,230165625,272,272,272,272,0
+20250401,200100,230165625,272,272,272,272,0
+20250401,200000,230165625,272,272,272,272,0
+20250401,195900,230165625,272,272,272,272,0
+20250401,195800,230165625,272,272,272,272,0
+20250401,195700,230165625,272,272,272,272,0
+20250401,195600,230165625,272,272,272,272,0
+20250401,195500,230165625,272,272,272,272,0
+20250401,195400,230165625,272,272,272,272,0
+20250401,195300,230165625,272,272,272,272,0
+20250401,195200,230165625,272,272,272,272,0
+20250401,195100,230165625,272,272,272,272,0
+20250401,195000,230165625,272,272,272,272,0
+20250401,194900,230165625,272,272,272,272,0
+20250401,194800,230165625,272,272,272,272,0
+20250401,194700,230165625,272,272,272,272,0
+20250401,194600,230165625,272,272,272,272,0
+20250401,194500,230165625,272,272,272,272,0
+20250401,194400,230165625,272,272,272,272,0
+20250401,194300,230165625,272,272,272,272,0
+20250401,194200,230165625,272,272,272,272,0
+20250401,194100,230165625,272,272,272,272,0
+20250401,194000,230165625,272,272,272,272,0
+20250401,193900,230165625,272,272,272,272,0
+20250401,193800,230165625,272,272,272,272,0
+20250401,193700,230165625,272,272,272,272,5892
+20250401,193600,230165625,272,272,272,272,0
+20250401,193500,230165625,272,272,272,272,0
+20250401,193400,230165625,272,272,272,272,0
+20250401,193300,230165625,272,272,272,272,0
+20250401,193200,230165625,272,272,272,272,0
+20250401,193100,230165625,272,272,272,272,0
+20250401,193000,230165625,272,272,272,272,0
+20250401,192900,230165625,272,272,272,272,0
+20250401,192800,230165625,272,272,272,272,0
+20250401,192700,230165625,272,272,272,272,0
+20250401,192600,230165625,272,272,272,272,0
+20250401,192500,230165625,272,272,272,272,0
+20250401,192400,230165625,272,272,272,272,0
+20250401,192300,230165625,272,272,272,272,0
+20250401,192200,230165625,272,272,272,272,0
+20250401,192100,230165625,272,272,272,272,0
+20250401,192000,230165625,272,272,272,272,0
+20250401,191900,230165625,272,272,272,272,0
+20250401,191800,230165625,272,272,272,272,0
+20250401,191700,230165625,272,272,272,272,0
+20250401,191600,230165625,272,272,272,272,0
+20250401,191500,230165625,272,272,272,272,0
+20250401,191400,230165625,272,272,272,272,0
+20250401,191300,230165625,272,272,272,272,0
+20250401,191200,230165625,272,272,272,272,0
+20250401,191100,230165625,272,272,272,272,0
+20250401,191000,230165625,272,272,272,272,0
+20250401,190900,230165625,272,272,272,272,0
+20250401,190800,230165625,272,272,272,272,0
+20250401,190700,230165625,272,272,272,272,5892
+20250401,190600,230165625,272,272,272,272,0
+20250401,190500,230165625,272,272,272,272,0
+20250401,190400,230165625,272,272,272,272,0
+20250401,190300,230165625,272,272,272,272,0
+20250401,190200,230165625,272,272,272,272,0
+20250401,190100,230165625,272,272,272,272,0
+20250401,190000,230165625,272,272,272,272,0
+20250401,185900,230165625,272,272,272,272,0
+20250401,185800,230165625,272,272,272,272,0
+20250401,185700,230165625,272,272,272,272,0
+20250401,185600,230165625,272,272,272,272,0
+20250401,185500,230165625,272,272,272,272,0
+20250401,185400,230165625,272,272,272,272,0
+20250401,185300,230165625,272,272,272,272,0
+20250401,185200,230165625,272,272,272,272,0
+20250401,185100,230165625,272,272,272,272,0
+20250401,185000,230165625,272,272,272,272,0
+20250401,184900,230165625,272,272,272,272,0
+20250401,184800,230165625,272,272,272,272,0
+20250401,184700,230165625,272,272,272,272,0
+20250401,184600,230165625,272,272,272,272,0
+20250401,184500,230165625,272,272,272,272,0
+20250401,184400,230165625,272,272,272,272,0
+20250401,184300,230165625,272,272,272,272,0
+20250401,184200,230165625,272,272,272,272,0
+20250401,184100,230165625,272,272,272,272,0
+20250401,184000,230165625,272,272,272,272,0
+20250401,183900,230165625,272,272,272,272,0
+20250401,183800,230165625,272,272,272,272,0
+20250401,183700,230165625,272,272,272,272,5892
+20250401,183600,230165625,272,272,272,272,0
+20250401,183500,230165625,272,272,272,272,0
+20250401,183400,230165625,272,272,272,272,0
+20250401,183300,230165625,272,272,272,272,0
+20250401,183200,230165625,272,272,272,272,0
+20250401,183100,230165625,272,272,272,272,0
+20250401,183000,230165625,272,272,272,272,0
+20250401,182900,230165625,272,272,272,272,0
+20250401,182800,230165625,272,272,272,272,0
+20250401,182700,230165625,272,272,272,272,0
+20250401,182600,230165625,272,272,272,272,0
+20250401,182500,230165625,272,272,272,272,0
+20250401,182400,230165625,272,272,272,272,0
+20250401,182300,230165625,272,272,272,272,0
+20250401,182200,230165625,272,272,272,272,0
+20250401,182100,230165625,272,272,272,272,0
+20250401,182000,230165625,272,272,272,272,0
+20250401,181900,230165625,272,272,272,272,0
+20250401,181800,230165625,272,272,272,272,0
+20250401,181700,230165625,272,272,272,272,0
+20250401,181600,230165625,272,272,272,272,0
+20250401,181500,230165625,272,272,272,272,0
+20250401,181400,230165625,272,272,272,272,0
+20250401,181300,230165625,272,272,272,272,0
+20250401,181200,230165625,272,272,272,272,0
+20250401,181100,230165625,272,272,272,272,0
+20250401,181000,230165625,272,272,272,272,0
+20250401,180900,230165625,272,272,272,272,0
+20250401,180800,230165625,272,272,272,272,0
+20250401,180700,230165625,272,272,272,272,5892
+20250401,180600,230165625,272,272,272,272,0
+20250401,180500,230165625,272,272,272,272,0
+20250401,180400,230165625,272,272,272,272,0
+20250401,180300,230165625,272,272,272,272,0
+20250401,180200,230165625,272,272,272,272,0
+20250401,180100,230165625,272,272,272,272,0
+20250401,180000,230165625,272,272,272,272,0
+20250401,175900,230165625,272,272,272,272,0
+20250401,175800,230165625,272,272,272,272,0
+20250401,175700,230165625,272,272,272,272,0
+20250401,175600,230165625,272,272,272,272,0
+20250401,175500,230165625,272,272,272,272,0
+20250401,175400,230165625,272,272,272,272,0
+20250401,175300,230165625,272,272,272,272,0
+20250401,175200,230165625,272,272,272,272,0
+20250401,175100,230165625,272,272,272,272,0
+20250401,175000,230165625,272,272,272,272,0
+20250401,174900,230165625,272,272,272,272,0
+20250401,174800,230165625,272,272,272,272,0
+20250401,174700,230165625,272,272,272,272,0
+20250401,174600,230165625,272,272,272,272,0
+20250401,174500,230165625,272,272,272,272,0
+20250401,174400,230165625,272,272,272,272,0
+20250401,174300,230165625,272,272,272,272,0
+20250401,174200,230165625,272,272,272,272,0
+20250401,174100,230165625,272,272,272,272,0
+20250401,174000,230165625,272,272,272,272,0
+20250401,173900,230165625,272,272,272,272,0
+20250401,173800,230165625,272,272,272,272,0
+20250401,173700,230165625,272,272,272,272,5892
+20250401,173600,230165625,272,272,272,272,0
+20250401,173500,230165625,272,272,272,272,0
+20250401,173400,230165625,272,272,272,272,0
+20250401,173300,230165625,272,272,272,272,0
+20250401,173200,230165625,272,272,272,272,0
+20250401,173100,230165625,272,272,272,272,0
+20250401,173000,230165625,272,272,272,272,0
+20250401,172900,230165625,272,272,272,272,0
+20250401,172800,230165625,272,272,272,272,0
+20250401,172700,230165625,272,272,272,272,0
+20250401,172600,230165625,272,272,272,272,0
+20250401,172500,230165625,272,272,272,272,0
+20250401,172400,230165625,272,272,272,272,0
+20250401,172300,230165625,272,272,272,272,0
+20250401,172200,230165625,272,272,272,272,0
+20250401,172100,230165625,272,272,272,272,0
+20250401,172000,230165625,272,272,272,272,0
+20250401,171900,230165625,272,272,272,272,0
+20250401,171800,230165625,272,272,272,272,0
+20250401,171700,230165625,272,272,272,272,0
+20250401,171600,230165625,272,272,272,272,0
+20250401,171500,230165625,272,272,272,272,0
+20250401,171400,230165625,272,272,272,272,0
+20250401,171300,230165625,272,272,272,272,0
+20250401,171200,230165625,272,272,272,272,0
+20250401,171100,230165625,272,272,272,272,0
+20250401,171000,230165625,272,272,272,272,0
+20250401,170900,230165625,272,272,272,272,0
+20250401,170800,230165625,272,272,272,272,0
+20250401,170700,230165625,272,272,272,272,5892
+20250401,170600,230165625,272,272,272,272,0
+20250401,170500,230165625,272,272,272,272,0
+20250401,170400,230165625,272,272,272,272,0
+20250401,170300,230165625,272,272,272,272,0
+20250401,170200,230165625,272,272,272,272,0
+20250401,170100,230165625,272,272,272,272,0
+20250401,170000,230165625,272,272,272,272,0
+20250401,165900,230165625,272,272,272,272,0
+20250401,165800,230165625,272,272,272,272,0
+20250401,165700,230165625,272,272,272,272,0
+20250401,165600,230165625,272,272,272,272,0
+20250401,165500,230165625,272,272,272,272,0
+20250401,165400,230165625,272,272,272,272,0
+20250401,165300,230165625,272,272,272,272,0
+20250401,165200,230165625,272,272,272,272,0
+20250401,165100,230165625,272,272,272,272,0
+20250401,165000,230165625,272,272,272,272,0
+20250401,164900,230165625,272,272,272,272,0
+20250401,164800,230165625,272,272,272,272,0
+20250401,164700,230165625,272,272,272,272,0
+20250401,164600,230165625,272,272,272,272,0
+20250401,164500,230165625,272,272,272,272,0
+20250401,164400,230165625,272,272,272,272,0
+20250401,164300,230165625,272,272,272,272,0
+20250401,164200,230165625,272,272,272,272,0
+20250401,164100,230165625,272,272,272,272,0
+20250401,164000,230165625,272,272,272,272,0
+20250401,163900,230165625,272,272,272,272,0
+20250401,163800,230165625,272,272,272,272,0
+20250401,163700,230165625,272,272,272,272,5892
+20250401,163600,230165625,272,272,272,272,0
+20250401,163500,230165625,272,272,272,272,0
+20250401,163400,230165625,272,272,272,272,0
+20250401,163300,230165625,272,272,272,272,0
+20250401,163200,230165625,272,272,272,272,0
+20250401,163100,230165625,272,272,272,272,0
+20250401,163000,230165625,272,272,272,272,0
+20250401,162900,230165625,272,272,272,272,0
+20250401,162800,230165625,272,272,272,272,0
+20250401,162700,230165625,272,272,272,272,0
+20250401,162600,230165625,272,272,272,272,0
+20250401,162500,230165625,272,272,272,272,0
+20250401,162400,230165625,272,272,272,272,0
+20250401,162300,230165625,272,272,272,272,0
+20250401,162200,230165625,272,272,272,272,0
+20250401,162100,230165625,272,272,272,272,0
+20250401,162000,230165625,272,272,272,272,0
+20250401,161900,230165625,272,272,272,272,0
+20250401,161800,230165625,272,272,272,272,0
+20250401,161700,230165625,272,272,272,272,0
+20250401,161600,230165625,272,272,272,272,0
+20250401,161500,230165625,272,272,272,272,0
+20250401,161400,230165625,272,272,272,272,0
+20250401,161300,230165625,272,272,272,272,0
+20250401,161200,230165625,272,272,272,272,0
+20250401,161100,230165625,272,272,272,272,0
+20250401,161000,230165625,272,272,272,272,0
+20250401,160900,230165625,272,272,272,272,0
+20250401,160800,230165625,272,272,272,272,0
+20250401,160700,230165625,272,272,272,272,5892
+20250401,160600,230165625,272,272,272,272,0
+20250401,160500,230165625,272,272,272,272,0
+20250401,160400,230165625,272,272,272,272,0
+20250401,160300,230165625,272,272,272,272,0
+20250401,160200,230165625,272,272,272,272,0
+20250401,160100,230165625,272,272,272,272,0
+20250401,160000,230165625,272,272,272,272,0
+20250401,155900,230165625,272,272,272,272,0
+20250401,155800,230165625,272,272,272,272,0
+20250401,155700,230165625,272,272,272,272,0
+20250401,155600,230165625,272,272,272,272,0
+20250401,155500,230165625,272,272,272,272,0
+20250401,155400,230165625,272,272,272,272,0
+20250401,155300,230165625,272,272,272,272,0
+20250401,155200,230165625,272,272,272,272,0
+20250401,155100,230165625,272,272,272,272,0
+20250401,155000,230165625,272,272,272,272,0
+20250401,154900,230165625,272,272,272,272,0
+20250401,154800,230165625,272,272,272,272,0
+20250401,154700,230165625,272,272,272,272,0
+20250401,154600,230165625,272,272,272,272,0
+20250401,154500,230165625,272,272,272,272,0
+20250401,154400,230165625,272,272,272,272,0
+20250401,154300,230165625,272,272,272,272,0
+20250401,154200,230165625,272,272,272,272,0
+20250401,154100,230165625,272,272,272,272,0
+20250401,154000,230165625,272,272,272,272,0
+20250401,153900,230165625,272,272,272,272,0
+20250401,153800,230165625,272,272,272,272,0
+20250401,153700,230165625,272,272,272,272,5892
+20250401,153600,230165625,272,272,272,272,0
+20250401,153500,230165625,272,272,272,272,0
+20250401,153400,230165625,272,272,272,272,0
+20250401,153300,230165625,272,272,272,272,0
+20250401,153200,230165625,272,272,272,272,0
+20250401,153100,230165625,272,272,272,272,0
+20250401,153000,230165625,272,272,272,272,5892
+20250401,152900,228563001,273,273,273,273,0
+20250401,152800,228563001,273,273,273,273,0
+20250401,152700,228563001,273,273,273,273,0
+20250401,152600,228563001,273,273,273,273,0
+20250401,152500,228563001,273,273,273,273,0
+20250401,152400,228563001,273,273,273,273,0
+20250401,152300,228563001,273,273,273,273,0
+20250401,152200,228563001,273,273,273,273,0
+20250401,152100,228563001,273,273,273,273,0
+20250401,152000,228563001,273,273,273,273,0
+20250401,151900,228563001,273,273,273,273,450
+20250401,151800,228440151,272,272,272,272,0
+20250401,151700,228440151,272,272,272,272,0
+20250401,151600,228440151,272,272,272,272,0
+20250401,151500,228440151,272,274,274,272,2
+20250401,151400,228439605,274,274,274,274,656
+20250401,151300,228259861,274,274,274,273,2392
+20250401,151200,227606826,274,274,274,274,437
+20250401,151100,227487088,274,274,274,273,1211
+20250401,151000,227155285,274,274,274,274,363
+20250401,150900,227055823,275,275,275,275,0
+20250401,150800,227055823,275,275,275,275,0
+20250401,150700,227055823,275,275,275,275,0
+20250401,150600,227055823,275,275,275,275,0
+20250401,150500,227055823,275,275,275,275,625
+20250401,150400,226883948,274,274,274,274,0
+20250401,150300,226883948,274,274,274,274,0
+20250401,150200,226883948,274,274,274,274,100
+20250401,150100,226856548,274,274,274,274,10
+20250401,150000,226853808,274,274,274,274,2
+20250401,145900,226853260,274,275,275,273,612
+20250401,145800,226685590,275,275,275,274,110
+20250401,145700,226655440,275,275,275,275,12
+20250401,145600,226652140,275,275,275,275,366
+20250401,145500,226551490,275,275,275,274,16
+20250401,145400,226547093,275,275,275,274,3021
+20250401,145300,225719331,275,275,275,275,920
+20250401,145200,225466331,275,275,275,275,14
+20250401,145100,225462481,275,275,275,274,20
+20250401,145000,225456983,275,275,275,275,14
+20250401,144900,225453133,275,275,275,275,14
+20250401,144800,225449283,275,275,275,275,1391
+20250401,144700,225066758,275,275,275,275,16
+20250401,144600,225062358,275,274,275,274,1326
+20250401,144500,224698282,274,274,274,273,68
+20250401,144400,224679706,274,274,274,274,14
+20250401,144300,224675870,274,274,274,274,14
+20250401,144200,224672034,274,274,274,274,390
+20250401,144100,224565174,274,275,275,274,98
+20250401,144000,224538316,275,275,275,272,5267
+20250401,143900,223099918,275,275,275,275,17
+20250401,143800,223095243,275,275,275,275,299
+20250401,143700,223013018,275,275,275,275,15
+20250401,143600,223008893,275,275,275,275,4114
+20250401,143500,221877543,275,277,277,275,646
+20250401,143400,221699868,277,277,277,277,1305
+20250401,143300,221338383,276,277,277,276,1905
+20250401,143200,220811498,277,277,277,277,12
+20250401,143100,220808174,277,277,277,276,548
+20250401,143000,220656458,277,277,277,277,103
+20250401,142900,220627927,277,278,278,276,417
+20250401,142800,220512810,278,278,280,277,4956
+20250401,142700,219130671,278,278,278,276,860
+20250401,142600,218893118,278,273,279,273,26483
+20250401,142500,211573572,273,273,273,273,14
+20250401,142400,211569750,273,273,273,273,382
+20250401,142300,211465464,273,273,273,273,14
+20250401,142200,211461642,273,273,273,273,673
+20250401,142100,211277913,273,272,273,272,270
+20250401,142000,211204459,273,273,273,273,16
+20250401,141900,211200091,273,273,273,273,34
+20250401,141800,211190809,273,273,273,273,114
+20250401,141700,211159687,273,273,273,273,16
+20250401,141600,211155319,273,273,273,273,475
+20250401,141500,211025644,273,273,275,273,16216
+20250401,141400,206589902,273,272,273,272,356
+20250401,141300,206493064,272,272,272,272,19
+20250401,141200,206487896,272,273,273,272,20
+20250401,141100,206482446,272,271,273,271,5611
+20250401,141000,204956766,271,271,271,271,14
+20250401,140900,204952972,271,271,271,271,97
+20250401,140800,204926685,271,271,271,271,14
+20250401,140700,204922891,271,271,271,271,14
+20250401,140600,204919097,271,271,271,271,93
+20250401,140500,204893894,271,271,271,271,98
+20250401,140400,204867336,271,271,271,271,14
+20250401,140300,204863542,271,271,271,271,14
+20250401,140200,204859748,271,271,271,271,16
+20250401,140100,204855412,271,271,271,271,17
+20250401,140000,204850805,271,271,271,271,14
+20250401,135900,204847011,271,271,271,271,14
+20250401,135800,204843217,271,271,271,271,96
+20250401,135700,204817201,271,271,271,271,14
+20250401,135600,204813407,271,271,271,270,904
+20250401,135500,204568649,271,271,271,271,14
+20250401,135400,204564855,271,271,271,271,16
+20250401,135300,204560519,271,270,271,270,2436
+20250401,135200,203902787,270,269,270,269,1547
+20250401,135100,203486640,269,269,270,269,534
+20250401,135000,203342988,269,269,269,269,16
+20250401,134900,203338684,268,267,269,267,1115
+20250401,134800,203039924,268,268,268,268,174
+20250401,134700,202993292,268,268,268,268,17
+20250401,134600,202988736,268,268,268,268,14
+20250401,134500,202984984,268,268,268,267,2049
+20250401,134400,202437887,268,268,268,267,16
+20250401,134300,202433600,268,269,269,268,16
+20250401,134200,202429308,269,269,269,267,1741
+20250401,134100,201964433,268,268,268,268,1495
+20250401,134000,201563773,268,268,268,268,24
+20250401,133900,201557341,268,268,268,268,15
+20250401,133800,201553321,268,269,269,268,888
+20250401,133700,201315330,269,269,269,269,516
+20250401,133600,201176526,269,269,269,269,16
+20250401,133500,201172222,269,269,269,269,19
+20250401,133400,201167111,269,270,270,267,779
+20250401,133300,200958203,270,270,270,270,16
+20250401,133200,200953883,270,270,270,270,97
+20250401,133100,200927693,270,270,270,270,680
+20250401,133000,200744093,270,270,270,270,14
+20250401,132900,200740313,270,270,270,270,16
+20250401,132800,200735993,270,270,270,270,14
+20250401,132700,200732213,270,270,270,270,14
+20250401,132600,200728433,270,270,270,270,94
+20250401,132500,200703053,270,270,270,270,15
+20250401,132400,200699003,270,270,270,266,8509
+20250401,132300,198426915,270,270,270,269,352
+20250401,132200,198332213,270,270,270,270,14
+20250401,132100,198328433,270,271,271,270,516
+20250401,132000,198189105,271,270,271,270,20
+20250401,131900,198183691,270,271,271,270,418
+20250401,131800,198070817,271,271,271,271,14
+20250401,131700,198067023,271,271,271,271,16
+20250401,131600,198062687,271,271,271,271,14
+20250401,131500,198058893,271,271,271,270,257
+20250401,131400,197989489,271,271,271,271,16
+20250401,131300,197985153,271,271,271,271,14
+20250401,131200,197981359,271,271,271,270,113
+20250401,131100,197950835,271,271,271,271,14
+20250401,131000,197947041,271,272,272,271,16
+20250401,130900,197942699,272,270,272,268,125
+20250401,130800,197909165,268,268,270,268,4577
+20250401,130700,196682525,268,268,268,268,14
+20250401,130600,196678773,268,268,268,268,16
+20250401,130500,196674485,268,268,268,267,16
+20250401,130400,196670199,268,268,268,268,14
+20250401,130300,196666447,268,268,268,268,14
+20250401,130200,196662695,268,268,268,268,16
+20250401,130100,196658407,268,268,268,268,14
+20250401,130000,196654655,268,268,268,267,1054
+20250401,125900,196373183,268,266,268,266,4676
+20250401,125800,195125889,266,266,266,266,1223
+20250401,125700,194800571,266,267,267,266,20
+20250401,125600,194795249,267,267,267,266,1472
+20250401,125500,194403687,267,267,267,266,33
+20250401,125400,194394893,267,267,267,266,1114
+20250401,125300,194097555,266,266,266,266,462
+20250401,125200,193974663,266,265,266,265,3504
+20250401,125100,193046083,265,265,265,265,407
+20250401,125000,192938228,265,265,265,263,1417
+20250401,124900,192564248,265,267,267,265,21789
+20250401,124800,186776168,267,270,270,267,10272
+20250401,124700,184030527,270,270,270,270,14
+20250401,124600,184026747,270,270,270,270,14
+20250401,124500,184022967,270,270,270,270,14
+20250401,124400,184019187,270,270,270,270,16
+20250401,124300,184014867,269,271,271,269,5577
+20250401,124200,182514075,271,271,271,270,577
+20250401,124100,182358271,271,271,271,270,26
+20250401,124000,182351235,271,272,272,271,324
+20250401,123900,182263419,272,272,272,271,182
+20250401,123800,182214083,272,272,272,271,34
+20250401,123700,182204855,272,271,272,271,994
+20250401,123600,181935479,271,271,271,270,116
+20250401,123500,181904143,271,271,271,271,2070
+20250401,123400,181343173,271,271,271,271,16
+20250401,123300,181338837,271,271,271,269,94
+20250401,123200,181313513,270,270,271,270,19
+20250401,123100,181308369,271,270,271,270,2938
+20250401,123000,180515015,271,271,271,270,1014
+20250401,122900,180241221,271,271,271,271,22
+20250401,122800,180235259,271,271,271,271,14
+20250401,122700,180231465,271,271,271,271,99
+20250401,122600,180204636,271,272,272,271,23
+20250401,122500,180198387,272,272,272,272,16
+20250401,122400,180194035,272,272,272,272,14
+20250401,122300,180190227,272,272,272,272,838
+20250401,122200,179962291,272,271,272,271,1118
+20250401,122100,179659299,271,271,271,271,14
+20250401,122000,179655505,271,271,271,271,102
+20250401,121900,179627863,271,271,271,271,383
+20250401,121800,179524070,271,271,271,271,19
+20250401,121700,179518921,271,271,271,271,14
+20250401,121600,179515127,271,271,271,271,95
+20250401,121500,179489382,271,271,271,271,17
+20250401,121400,179484775,271,271,271,271,14
+20250401,121300,179480981,271,271,271,271,14
+20250401,121200,179477187,271,271,271,271,14
+20250401,121100,179473393,271,271,271,271,99
+20250401,121000,179446564,271,271,271,271,15
+20250401,120900,179442499,271,271,271,271,25
+20250401,120800,179435724,271,271,271,271,106
+20250401,120700,179406998,271,271,271,271,16
+20250401,120600,179402662,271,271,271,271,17
+20250401,120500,179398055,271,271,271,271,14
+20250401,120400,179394261,271,271,271,271,105
+20250401,120300,179365806,271,271,271,270,19
+20250401,120200,179360663,271,271,271,270,35
+20250401,120100,179351199,271,271,271,271,14
+20250401,120000,179347405,271,270,271,270,17
+20250401,115900,179342801,271,271,271,270,386
+20250401,115800,179238199,271,271,271,270,579
+20250401,115700,179081855,270,270,271,270,22
+20250401,115600,179075901,271,271,271,269,22
+20250401,115500,179069951,269,269,271,269,19
+20250401,115400,179064812,271,271,271,269,2665
+20250401,115300,178342603,271,273,273,269,2775
+20250401,115200,177593230,273,272,273,270,830
+20250401,115100,177367464,271,274,274,270,29384
+20250401,115000,169419750,272,274,275,272,8921
+20250401,114900,166979830,275,275,275,275,16
+20250401,114800,166975430,274,276,276,274,5156
+20250401,114700,165557560,276,276,276,275,16
+20250401,114600,165553145,276,276,276,276,15
+20250401,114500,165549005,276,276,276,275,1132
+20250401,114400,165237573,276,275,276,275,4041
+20250401,114300,164126280,275,273,275,273,19783
+20250401,114200,158706262,274,273,274,272,4380
+20250401,114100,157510530,273,272,273,272,822
+20250401,114000,157286942,272,272,272,272,1014
+20250401,113900,157011134,272,272,272,272,14
+20250401,113800,157007326,272,271,273,270,1868
+20250401,113700,156502928,273,273,273,273,14
+20250401,113600,156499106,273,272,273,272,2978
+20250401,113500,155688822,272,271,272,270,116
+20250401,113400,155657374,272,271,272,271,241
+20250401,113300,155592044,272,272,272,272,14
+20250401,113200,155588236,272,269,272,269,33097
+20250401,113100,146657642,268,269,269,268,2696
+20250401,113000,145933098,267,269,269,267,21
+20250401,112900,145927455,269,269,269,269,15
+20250401,112800,145923420,269,269,269,269,96
+20250401,112700,145897596,269,269,269,269,14
+20250401,112600,145893830,269,269,269,269,18
+20250401,112500,145888988,269,269,269,269,117
+20250401,112400,145857515,269,269,269,268,1233
+20250401,112300,145527057,269,269,269,269,1023
+20250401,112200,145251870,269,269,269,269,15
+20250401,112100,145247835,269,269,269,267,7518
+20250401,112000,143240070,267,268,269,267,2007
+20250401,111900,142702183,268,268,268,267,416
+20250401,111800,142591095,268,269,269,268,15
+20250401,111700,142587065,269,268,269,267,7956
+20250401,111600,140461846,269,269,269,269,127
+20250401,111500,140427683,269,269,269,269,14
+20250401,111400,140423917,269,269,269,269,14
+20250401,111300,140420151,269,270,270,268,2102
+20250401,111200,139856134,270,270,270,268,4758
+20250401,111100,138580871,270,270,270,270,14
+20250401,111000,138577091,270,271,271,267,25955
+20250401,110900,131624022,271,271,271,271,14
+20250401,110800,131620228,271,271,271,271,1201
+20250401,110700,131294757,271,271,271,270,1436
+20250401,110600,130907023,271,272,272,271,7659
+20250401,110500,128831428,272,272,272,271,7660
+20250401,110400,126755552,272,272,272,270,1589
+20250401,110300,126325486,272,272,272,272,14
+20250401,110200,126321678,272,272,272,271,327
+20250401,110100,126233045,272,272,272,272,95
+20250401,110000,126207205,272,272,273,272,3459
+20250401,105900,125266355,272,272,272,270,514
+20250401,105800,125127547,272,271,272,271,4340
+20250401,105700,123951405,271,271,271,271,16
+20250401,105600,123947069,271,270,271,270,13444
+20250401,105500,120317185,270,269,270,269,9815
+20250401,105400,117676942,269,269,269,266,7999
+20250401,105300,115539683,269,269,269,269,14
+20250401,105200,115535917,269,269,270,267,9896
+20250401,105100,112886259,270,270,270,270,6303
+20250401,105000,111184449,270,271,271,269,1041
+20250401,104900,110904279,271,272,272,271,4475
+20250401,104800,109691542,272,272,272,271,1019
+20250401,104700,109415379,272,274,274,272,10831
+20250401,104600,106462249,274,274,274,274,66
+20250401,104500,106444165,274,273,274,273,10844
+20250401,104400,103481573,274,274,274,273,450
+20250401,104300,103358709,274,273,274,273,4414
+20250401,104200,102153685,273,272,273,272,3079
+20250401,104100,101313120,272,272,273,272,7050
+20250401,104000,99394857,272,272,272,272,14
+20250401,103900,99391049,272,272,272,271,1190
+20250401,103800,99068547,272,272,272,272,14
+20250401,103700,99064739,272,272,272,271,15
+20250401,103600,99060660,272,271,272,270,10463
+20250401,103500,96222768,271,271,271,271,5263
+20250401,103400,94796495,270,269,270,269,11201
+20250401,103300,91775976,269,268,269,268,86
+20250401,103200,91752843,268,269,269,268,171
+20250401,103100,91706947,269,269,269,269,16
+20250401,103000,91702643,269,270,270,269,14
+20250401,102900,91698873,270,270,270,270,14
+20250401,102800,91695093,270,270,270,270,16
+20250401,102700,91690773,270,270,270,270,14
+20250401,102600,91686993,270,270,270,270,14
+20250401,102500,91683213,270,270,270,268,365
+20250401,102400,91585365,270,270,270,270,66
+20250401,102300,91567545,270,270,270,270,14
+20250401,102200,91563765,270,270,270,268,15
+20250401,102100,91559717,270,271,271,269,174
+20250401,102000,91512777,271,271,271,271,367
+20250401,101900,91413320,271,271,271,271,14
+20250401,101800,91409526,271,271,271,267,5246
+20250401,101700,90000834,270,271,271,270,3041
+20250401,101600,89179643,271,272,272,271,94
+20250401,101500,89154081,272,272,272,272,14
+20250401,101400,89150273,272,272,273,270,12608
+20250401,101300,85724675,272,272,272,272,17
+20250401,101200,85720051,272,271,273,271,5244
+20250401,101100,84298129,271,271,271,270,25
+20250401,101000,84291364,271,269,271,268,20070
+20250401,100900,78884632,269,269,269,268,3023
+20250401,100800,78074446,269,269,269,268,1744
+20250401,100700,77607039,269,269,269,269,14
+20250401,100600,77603273,269,269,269,269,277
+20250401,100500,77528760,269,269,269,269,16
+20250401,100400,77524456,269,269,269,269,15
+20250401,100300,77520421,269,268,269,267,1029
+20250401,100200,77244669,268,269,269,268,16
+20250401,100100,77240373,269,269,269,267,27
+20250401,100000,77233114,269,268,269,267,588
+20250401,095900,77075720,269,269,269,267,589
+20250401,095800,76918031,269,268,269,268,3413
+20250401,095700,76002072,268,267,268,267,19
+20250401,095600,75996989,267,268,268,267,515
+20250401,095500,75859470,268,268,268,268,14
+20250401,095400,75855718,268,268,268,267,18
+20250401,095300,75850895,268,268,268,268,17
+20250401,095200,75846339,268,269,269,267,326
+20250401,095100,75759275,269,269,269,268,302
+20250401,095000,75678318,269,269,269,269,14
+20250401,094900,75674552,269,268,269,268,115
+20250401,094800,75643620,268,269,269,268,622
+20250401,094700,75476904,269,270,270,268,298
+20250401,094600,75397018,270,270,270,269,103
+20250401,094500,75369297,270,270,270,269,25
+20250401,094400,75362558,270,270,270,270,16
+20250401,094300,75358238,270,270,270,268,4014
+20250401,094200,74282155,270,270,270,270,14
+20250401,094100,74278375,270,270,270,270,14
+20250401,094000,74274595,270,270,270,270,117
+20250401,093900,74243005,271,272,272,271,17
+20250401,093800,74238396,272,272,272,272,14
+20250401,093700,74234588,272,270,272,270,11096
+20250401,093600,71224392,270,268,270,268,20015
+20250401,093500,65856361,268,268,268,267,1287
+20250401,093400,65512721,268,268,268,266,8013
+20250401,093300,63381237,268,268,268,268,14
+20250401,093200,63377485,268,268,268,266,67
+20250401,093100,63359531,268,268,268,266,16
+20250401,093000,63355245,268,268,268,268,16
+20250401,092900,63350957,268,268,268,268,16
+20250401,092800,63346669,268,268,268,267,304
+20250401,092700,63265441,268,268,268,266,1013
+20250401,092600,62995857,268,267,269,267,9990
+20250401,092500,60328505,268,268,269,267,1326
+20250401,092400,59973163,268,269,270,268,4292
+20250401,092300,58821601,268,270,270,268,1014
+20250401,092200,58549769,270,269,270,269,1514
+20250401,092100,58142495,270,270,270,270,16
+20250401,092000,58138175,270,271,271,269,412
+20250401,091900,58027309,271,271,271,271,14
+20250401,091800,58023515,270,270,271,270,4714
+20250401,091700,56750731,270,274,274,270,15580
+20250401,091600,52510845,274,269,274,269,23863
+20250401,091500,46031185,269,268,270,268,26570
+20250401,091400,38907238,268,269,269,267,6634
+20250401,091300,37132420,268,269,269,267,3318
+20250401,091200,36245213,268,269,270,267,13107
+20250401,091100,32728436,271,267,274,267,35611
+20250401,091000,23097581,268,268,270,267,12759
+20250401,090900,19665208,269,267,269,267,994
+20250401,090800,19399796,266,260,270,260,65118
+20250401,090700,2159100,262,262,262,262,960
+20250401,090600,1907580,262,261,262,261,130
+20250401,090500,1873647,260,260,260,260,0
+20250401,090400,1873647,260,260,260,260,227
+20250401,090300,1814627,261,261,261,261,3
+20250401,090200,1813844,258,258,258,258,0
+20250401,090100,1813844,258,259,259,257,2246
+20250401,090000,1235531,261,258,261,258,4782

083640/shorts/shorts-20250301.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,0,77720351,0,20440452313,0.00
 20250327,0,77720351,0,20051850558,0.00
 20250326,0,77720351,0,19663248803,0.00
 20250325,0,77720351,0,19740969154,0.00