Update 2025-02-21 3736 candle_min

009460/min/candle-20250221.csv

@@ -0,0 +1,596 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250221,185400,22439880,718,718,718,718,954
+20250221,185300,22439880,718,718,718,718,0
+20250221,185200,22439880,718,718,718,718,0
+20250221,185100,22439880,718,718,718,718,0
+20250221,185000,22439880,718,718,718,718,0
+20250221,184900,22439880,718,718,718,718,0
+20250221,184800,22439880,718,718,718,718,0
+20250221,184700,22439880,718,718,718,718,0
+20250221,184600,22439880,718,718,718,718,0
+20250221,184500,22439880,718,718,718,718,0
+20250221,184400,22439880,718,718,718,718,0
+20250221,184300,22439880,718,718,718,718,0
+20250221,184200,22439880,718,718,718,718,0
+20250221,184100,22439880,718,718,718,718,0
+20250221,184000,22439880,718,718,718,718,0
+20250221,183900,22439880,718,718,718,718,0
+20250221,183800,22439880,718,718,718,718,0
+20250221,183700,22439880,718,718,718,718,0
+20250221,183600,22439880,718,718,718,718,0
+20250221,183500,22439880,718,718,718,718,0
+20250221,183400,22439880,718,718,718,718,0
+20250221,183300,22439880,718,718,718,718,0
+20250221,183200,22439880,718,718,718,718,0
+20250221,183100,22439880,718,718,718,718,0
+20250221,183000,22439880,718,718,718,718,0
+20250221,182900,22439880,718,718,718,718,0
+20250221,182800,22439880,718,718,718,718,0
+20250221,182700,22439880,718,718,718,718,0
+20250221,182600,22439880,718,718,718,718,0
+20250221,182500,22439880,718,718,718,718,0
+20250221,182400,22439880,718,718,718,718,954
+20250221,182300,22439880,718,718,718,718,0
+20250221,182200,22439880,718,718,718,718,0
+20250221,182100,22439880,718,718,718,718,0
+20250221,182000,22439880,718,718,718,718,0
+20250221,181900,22439880,718,718,718,718,0
+20250221,181800,22439880,718,718,718,718,0
+20250221,181700,22439880,718,718,718,718,0
+20250221,181600,22439880,718,718,718,718,0
+20250221,181500,22439880,718,718,718,718,0
+20250221,181400,22439880,718,718,718,718,0
+20250221,181300,22439880,718,718,718,718,0
+20250221,181200,22439880,718,718,718,718,0
+20250221,181100,22439880,718,718,718,718,0
+20250221,181000,22439880,718,718,718,718,0
+20250221,180900,22439880,718,718,718,718,0
+20250221,180800,22439880,718,718,718,718,0
+20250221,180700,22439880,718,718,718,718,0
+20250221,180600,22439880,718,718,718,718,0
+20250221,180500,22439880,718,718,718,718,0
+20250221,180400,22439880,718,718,718,718,0
+20250221,180300,22439880,718,718,718,718,0
+20250221,180200,22439880,718,718,718,718,0
+20250221,180100,22439880,718,718,718,718,0
+20250221,180000,22439880,718,718,718,718,0
+20250221,175900,22439880,718,718,718,718,0
+20250221,175800,22439880,718,718,718,718,0
+20250221,175700,22439880,718,718,718,718,0
+20250221,175600,22439880,718,718,718,718,0
+20250221,175500,22439880,718,718,718,718,0
+20250221,175400,22439880,718,718,718,718,954
+20250221,175300,22439880,718,718,718,718,0
+20250221,175200,22439880,718,718,718,718,0
+20250221,175100,22439880,718,718,718,718,0
+20250221,175000,22439880,718,718,718,718,0
+20250221,174900,22439880,718,718,718,718,0
+20250221,174800,22439880,718,718,718,718,0
+20250221,174700,22439880,718,718,718,718,0
+20250221,174600,22439880,718,718,718,718,0
+20250221,174500,22439880,718,718,718,718,0
+20250221,174400,22439880,718,718,718,718,0
+20250221,174300,22439880,718,718,718,718,0
+20250221,174200,22439880,718,718,718,718,0
+20250221,174100,22439880,718,718,718,718,0
+20250221,174000,22439880,718,718,718,718,0
+20250221,173900,22439880,718,718,718,718,0
+20250221,173800,22439880,718,718,718,718,0
+20250221,173700,22439880,718,718,718,718,0
+20250221,173600,22439880,718,718,718,718,0
+20250221,173500,22439880,718,718,718,718,0
+20250221,173400,22439880,718,718,718,718,0
+20250221,173300,22439880,718,718,718,718,0
+20250221,173200,22439880,718,718,718,718,0
+20250221,173100,22439880,718,718,718,718,0
+20250221,173000,22439880,718,718,718,718,0
+20250221,172900,22439880,718,718,718,718,0
+20250221,172800,22439880,718,718,718,718,0
+20250221,172700,22439880,718,718,718,718,0
+20250221,172600,22439880,718,718,718,718,0
+20250221,172500,22439880,718,718,718,718,0
+20250221,172400,22439880,718,718,718,718,954
+20250221,172300,22439880,718,718,718,718,0
+20250221,172200,22439880,718,718,718,718,0
+20250221,172100,22439880,718,718,718,718,0
+20250221,172000,22439880,718,718,718,718,0
+20250221,171900,22439880,718,718,718,718,0
+20250221,171800,22439880,718,718,718,718,0
+20250221,171700,22439880,718,718,718,718,0
+20250221,171600,22439880,718,718,718,718,0
+20250221,171500,22439880,718,718,718,718,0
+20250221,171400,22439880,718,718,718,718,0
+20250221,171300,22439880,718,718,718,718,0
+20250221,171200,22439880,718,718,718,718,0
+20250221,171100,22439880,718,718,718,718,0
+20250221,171000,22439880,718,718,718,718,0
+20250221,170900,22439880,718,718,718,718,0
+20250221,170800,22439880,718,718,718,718,0
+20250221,170700,22439880,718,718,718,718,0
+20250221,170600,22439880,718,718,718,718,0
+20250221,170500,22439880,718,718,718,718,0
+20250221,170400,22439880,718,718,718,718,0
+20250221,170300,22439880,718,718,718,718,0
+20250221,170200,22439880,718,718,718,718,0
+20250221,170100,22439880,718,718,718,718,0
+20250221,170000,22439880,718,718,718,718,0
+20250221,165900,22439880,718,718,718,718,0
+20250221,165800,22439880,718,718,718,718,0
+20250221,165700,22439880,718,718,718,718,0
+20250221,165600,22439880,718,718,718,718,0
+20250221,165500,22439880,718,718,718,718,0
+20250221,165400,22439880,718,718,718,718,954
+20250221,165300,22439880,718,718,718,718,0
+20250221,165200,22439880,718,718,718,718,0
+20250221,165100,22439880,718,718,718,718,0
+20250221,165000,22439880,718,718,718,718,0
+20250221,164900,22439880,718,718,718,718,0
+20250221,164800,22439880,718,718,718,718,0
+20250221,164700,22439880,718,718,718,718,0
+20250221,164600,22439880,718,718,718,718,0
+20250221,164500,22439880,718,718,718,718,0
+20250221,164400,22439880,718,718,718,718,0
+20250221,164300,22439880,718,718,718,718,0
+20250221,164200,22439880,718,718,718,718,0
+20250221,164100,22439880,718,718,718,718,0
+20250221,164000,22439880,718,718,718,718,0
+20250221,163900,22439880,718,718,718,718,0
+20250221,163800,22439880,718,718,718,718,0
+20250221,163700,22439880,718,718,718,718,0
+20250221,163600,22439880,718,718,718,718,0
+20250221,163500,22439880,718,718,718,718,0
+20250221,163400,22439880,718,718,718,718,0
+20250221,163300,22439880,718,718,718,718,0
+20250221,163200,22439880,718,718,718,718,0
+20250221,163100,22439880,718,718,718,718,0
+20250221,163000,22439880,718,718,718,718,0
+20250221,162900,22439880,718,718,718,718,0
+20250221,162800,22439880,718,718,718,718,0
+20250221,162700,22439880,718,718,718,718,0
+20250221,162600,22439880,718,718,718,718,0
+20250221,162500,22439880,718,718,718,718,0
+20250221,162400,22439880,718,718,718,718,954
+20250221,162300,22439880,718,718,718,718,0
+20250221,162200,22439880,718,718,718,718,0
+20250221,162100,22439880,718,718,718,718,0
+20250221,162000,22439880,718,718,718,718,0
+20250221,161900,22439880,718,718,718,718,0
+20250221,161800,22439880,718,718,718,718,0
+20250221,161700,22439880,718,718,718,718,0
+20250221,161600,22439880,718,718,718,718,0
+20250221,161500,22439880,718,718,718,718,0
+20250221,161400,22439880,718,718,718,718,0
+20250221,161300,22439880,718,718,718,718,0
+20250221,161200,22439880,718,718,718,718,0
+20250221,161100,22439880,718,718,718,718,0
+20250221,161000,22439880,718,718,718,718,0
+20250221,160900,22439880,718,718,718,718,0
+20250221,160800,22439880,718,718,718,718,0
+20250221,160700,22439880,718,718,718,718,0
+20250221,160600,22439880,718,718,718,718,0
+20250221,160500,22439880,718,718,718,718,0
+20250221,160400,22439880,718,718,718,718,0
+20250221,160300,22439880,718,718,718,718,0
+20250221,160200,22439880,718,718,718,718,0
+20250221,160100,22439880,718,718,718,718,0
+20250221,160000,22439880,718,718,718,718,0
+20250221,155900,22439880,718,718,718,718,0
+20250221,155800,22439880,718,718,718,718,0
+20250221,155700,22439880,718,718,718,718,0
+20250221,155600,22439880,718,718,718,718,0
+20250221,155500,22439880,718,718,718,718,0
+20250221,155400,22439880,718,718,718,718,954
+20250221,155300,22439880,718,718,718,718,0
+20250221,155200,22439880,718,718,718,718,0
+20250221,155100,22439880,718,718,718,718,0
+20250221,155000,22439880,718,718,718,718,0
+20250221,154900,22439880,718,718,718,718,0
+20250221,154800,22439880,718,718,718,718,0
+20250221,154700,22439880,718,718,718,718,0
+20250221,154600,22439880,718,718,718,718,0
+20250221,154500,22439880,718,718,718,718,0
+20250221,154400,22439880,718,718,718,718,0
+20250221,154300,22439880,718,718,718,718,0
+20250221,154200,22439880,718,718,718,718,0
+20250221,154100,22439880,718,718,718,718,0
+20250221,154000,22439880,718,718,718,718,0
+20250221,153900,22439880,718,718,718,718,0
+20250221,153800,22439880,718,718,718,718,0
+20250221,153700,22439880,718,718,718,718,0
+20250221,153600,22439880,718,718,718,718,0
+20250221,153500,22439880,718,718,718,718,0
+20250221,153400,22439880,718,718,718,718,0
+20250221,153300,22439880,718,718,718,718,0
+20250221,153200,22439880,718,718,718,718,0
+20250221,153100,22439880,718,718,718,718,0
+20250221,153000,22439880,718,718,718,718,954
+20250221,152900,21754908,721,721,721,721,0
+20250221,152800,21754908,721,721,721,721,0
+20250221,152700,21754908,721,721,721,721,0
+20250221,152600,21754908,721,721,721,721,0
+20250221,152500,21754908,721,721,721,721,0
+20250221,152400,21754908,721,721,721,721,0
+20250221,152300,21754908,721,721,721,721,0
+20250221,152200,21754908,721,721,721,721,0
+20250221,152100,21754908,721,721,721,721,0
+20250221,152000,21754908,721,721,721,721,0
+20250221,151900,21754908,721,721,721,718,9197
+20250221,151800,15139698,723,721,723,721,376
+20250221,151700,14868600,723,723,723,723,150
+20250221,151600,14760150,723,723,723,723,0
+20250221,151500,14760150,723,723,723,723,0
+20250221,151400,14760150,723,723,723,723,0
+20250221,151300,14760150,723,723,723,723,80
+20250221,151200,14702310,723,723,723,723,1
+20250221,151100,14701587,720,723,723,720,22
+20250221,151000,14685744,723,723,723,723,217
+20250221,150900,14528853,723,723,723,723,0
+20250221,150800,14528853,723,723,723,723,0
+20250221,150700,14528853,723,723,723,723,0
+20250221,150600,14528853,723,723,723,720,4
+20250221,150500,14525967,723,720,723,720,3
+20250221,150400,14523804,720,720,723,720,6
+20250221,150300,14519475,723,720,723,720,6
+20250221,150200,14515152,723,723,723,723,7
+20250221,150100,14510091,723,722,723,722,387
+20250221,150000,14230608,722,722,722,722,100
+20250221,145900,14158408,722,720,722,720,151
+20250221,145800,14049686,721,721,721,721,269
+20250221,145700,13855737,722,722,722,722,0
+20250221,145600,13855737,722,722,722,722,0
+20250221,145500,13855737,722,722,722,722,1
+20250221,145400,13855015,722,722,722,722,0
+20250221,145300,13855015,722,722,722,722,0
+20250221,145200,13855015,722,722,722,722,2
+20250221,145100,13853571,722,722,722,722,0
+20250221,145000,13853571,722,720,722,720,2
+20250221,144900,13852129,722,722,722,722,2
+20250221,144800,13850685,722,722,722,722,0
+20250221,144700,13850685,722,722,722,722,2
+20250221,144600,13849241,722,722,722,722,1
+20250221,144500,13848519,722,722,722,722,1
+20250221,144400,13847797,722,722,722,722,0
+20250221,144300,13847797,722,722,722,722,0
+20250221,144200,13847797,722,721,722,721,3
+20250221,144100,13845633,722,722,722,722,0
+20250221,144000,13845633,722,722,722,722,1
+20250221,143900,13844911,722,722,722,722,0
+20250221,143800,13844911,722,722,722,722,0
+20250221,143700,13844911,722,722,722,722,3
+20250221,143600,13842745,722,722,722,722,1
+20250221,143500,13842023,722,722,722,722,1
+20250221,143400,13841301,722,722,722,722,1
+20250221,143300,13840579,722,722,722,722,1
+20250221,143200,13839857,722,722,722,722,1
+20250221,143100,13839135,722,722,722,722,0
+20250221,143000,13839135,722,722,722,722,0
+20250221,142900,13839135,722,722,722,722,0
+20250221,142800,13839135,722,722,722,722,0
+20250221,142700,13839135,722,722,722,722,1
+20250221,142600,13838413,722,720,722,720,1144
+20250221,142500,13014725,722,722,722,722,0
+20250221,142400,13014725,722,722,722,722,0
+20250221,142300,13014725,722,722,722,722,0
+20250221,142200,13014725,722,722,722,722,0
+20250221,142100,13014725,722,722,722,722,0
+20250221,142000,13014725,722,722,722,722,100
+20250221,141900,12942525,722,722,722,722,0
+20250221,141800,12942525,722,722,722,722,1
+20250221,141700,12941803,722,722,722,722,0
+20250221,141600,12941803,722,722,722,722,0
+20250221,141500,12941803,722,722,722,722,1
+20250221,141400,12941081,722,722,722,722,1
+20250221,141300,12940359,722,722,722,722,0
+20250221,141200,12940359,722,722,722,722,0
+20250221,141100,12940359,722,722,722,722,0
+20250221,141000,12940359,722,722,722,722,0
+20250221,140900,12940359,722,722,722,722,0
+20250221,140800,12940359,722,722,722,722,0
+20250221,140700,12940359,722,722,722,722,0
+20250221,140600,12940359,722,722,722,722,0
+20250221,140500,12940359,722,722,722,722,0
+20250221,140400,12940359,722,722,722,722,0
+20250221,140300,12940359,722,722,722,722,0
+20250221,140200,12940359,722,722,722,722,0
+20250221,140100,12940359,722,722,722,722,0
+20250221,140000,12940359,722,722,722,722,0
+20250221,135900,12940359,722,723,723,721,180
+20250221,135800,12810517,723,723,723,723,0
+20250221,135700,12810517,723,723,723,723,0
+20250221,135600,12810517,723,723,723,723,0
+20250221,135500,12810517,723,723,723,723,0
+20250221,135400,12810517,723,723,723,723,0
+20250221,135300,12810517,723,723,723,723,0
+20250221,135200,12810517,723,723,723,723,0
+20250221,135100,12810517,723,723,723,723,0
+20250221,135000,12810517,723,723,723,723,0
+20250221,134900,12810517,723,723,723,723,1
+20250221,134800,12809794,721,721,721,721,0
+20250221,134700,12809794,721,721,721,721,0
+20250221,134600,12809794,721,721,721,721,0
+20250221,134500,12809794,721,721,721,721,0
+20250221,134400,12809794,721,721,721,721,0
+20250221,134300,12809794,721,721,721,721,0
+20250221,134200,12809794,721,721,721,721,0
+20250221,134100,12809794,721,721,721,721,0
+20250221,134000,12809794,721,721,721,721,1
+20250221,133900,12809073,720,720,720,720,0
+20250221,133800,12809073,720,720,720,720,0
+20250221,133700,12809073,720,720,720,720,0
+20250221,133600,12809073,720,720,720,720,0
+20250221,133500,12809073,720,720,720,720,0
+20250221,133400,12809073,720,720,720,720,0
+20250221,133300,12809073,720,720,720,720,0
+20250221,133200,12809073,720,720,720,720,0
+20250221,133100,12809073,720,720,720,720,0
+20250221,133000,12809073,720,720,720,720,0
+20250221,132900,12809073,720,720,720,720,0
+20250221,132800,12809073,720,720,720,720,69
+20250221,132700,12759393,723,723,723,723,0
+20250221,132600,12759393,723,723,723,723,0
+20250221,132500,12759393,723,723,723,723,0
+20250221,132400,12759393,723,723,723,723,0
+20250221,132300,12759393,723,723,723,723,0
+20250221,132200,12759393,723,723,723,723,333
+20250221,132100,12518634,723,723,723,723,0
+20250221,132000,12518634,723,723,723,723,0
+20250221,131900,12518634,723,723,723,723,0
+20250221,131800,12518634,723,721,723,721,3
+20250221,131700,12516469,721,721,721,721,4
+20250221,131600,12513585,721,721,721,721,0
+20250221,131500,12513585,721,721,721,721,1
+20250221,131400,12512864,720,720,720,720,222
+20250221,131300,12353024,720,720,720,720,0
+20250221,131200,12353024,720,720,720,720,0
+20250221,131100,12353024,720,720,720,720,0
+20250221,131000,12353024,720,718,720,718,622
+20250221,130900,11906203,720,720,720,720,0
+20250221,130800,11906203,720,720,720,720,0
+20250221,130700,11906203,720,720,720,720,2
+20250221,130600,11904763,722,722,722,722,0
+20250221,130500,11904763,722,722,722,722,0
+20250221,130400,11904763,722,722,722,722,0
+20250221,130300,11904763,722,722,722,722,0
+20250221,130200,11904763,722,722,722,722,0
+20250221,130100,11904763,722,722,722,722,0
+20250221,130000,11904763,722,722,722,722,1
+20250221,125900,11904041,721,721,721,721,1142
+20250221,125800,11080659,722,722,722,722,0
+20250221,125700,11080659,722,722,722,722,0
+20250221,125600,11080659,722,722,722,722,0
+20250221,125500,11080659,722,721,722,721,246
+20250221,125400,10903292,721,721,721,721,1
+20250221,125300,10902571,721,721,721,721,0
+20250221,125200,10902571,721,721,721,721,1
+20250221,125100,10901850,720,720,720,720,2
+20250221,125000,10900410,721,721,721,721,0
+20250221,124900,10900410,721,721,721,721,0
+20250221,124800,10900410,721,721,721,721,0
+20250221,124700,10900410,721,721,721,721,0
+20250221,124600,10900410,721,721,721,721,0
+20250221,124500,10900410,721,721,721,721,0
+20250221,124400,10900410,721,721,721,721,0
+20250221,124300,10900410,721,721,721,721,0
+20250221,124200,10900410,721,721,721,721,0
+20250221,124100,10900410,721,721,721,721,0
+20250221,124000,10900410,721,721,721,721,0
+20250221,123900,10900410,721,721,721,721,0
+20250221,123800,10900410,721,721,721,721,50
+20250221,123700,10864360,721,721,721,721,0
+20250221,123600,10864360,721,721,721,721,0
+20250221,123500,10864360,721,721,721,721,0
+20250221,123400,10864360,721,721,721,721,0
+20250221,123300,10864360,721,721,721,721,0
+20250221,123200,10864360,721,721,721,721,0
+20250221,123100,10864360,721,721,721,721,0
+20250221,123000,10864360,721,721,721,721,0
+20250221,122900,10864360,721,721,721,721,0
+20250221,122800,10864360,721,721,721,721,0
+20250221,122700,10864360,721,721,721,721,0
+20250221,122600,10864360,721,721,721,721,0
+20250221,122500,10864360,721,721,721,721,0
+20250221,122400,10864360,721,721,721,721,0
+20250221,122300,10864360,721,721,721,721,0
+20250221,122200,10864360,721,721,721,721,40
+20250221,122100,10835520,721,721,721,721,319
+20250221,122000,10605521,721,721,721,721,0
+20250221,121900,10605521,721,721,721,721,2
+20250221,121800,10604079,717,717,717,717,0
+20250221,121700,10604079,717,718,718,717,1000
+20250221,121600,9887053,718,718,718,718,0
+20250221,121500,9887053,718,718,718,718,600
+20250221,121400,9456253,718,720,720,718,1380
+20250221,121300,8464574,721,721,721,721,5
+20250221,121200,8460969,721,721,721,721,0
+20250221,121100,8460969,721,721,721,721,0
+20250221,121000,8460969,721,721,721,721,1
+20250221,120900,8460248,721,721,721,721,0
+20250221,120800,8460248,721,721,721,721,0
+20250221,120700,8460248,721,721,721,721,0
+20250221,120600,8460248,721,721,721,721,0
+20250221,120500,8460248,721,721,721,721,0
+20250221,120400,8460248,721,721,721,721,0
+20250221,120300,8460248,721,721,721,721,0
+20250221,120200,8460248,721,721,721,721,0
+20250221,120100,8460248,721,721,721,721,74
+20250221,120000,8406894,721,721,721,721,53
+20250221,115900,8368681,721,721,721,721,0
+20250221,115800,8368681,721,721,721,721,2
+20250221,115700,8367239,721,721,721,721,2
+20250221,115600,8365797,721,721,721,721,0
+20250221,115500,8365797,721,721,721,721,0
+20250221,115400,8365797,721,721,721,721,0
+20250221,115300,8365797,721,721,721,721,5
+20250221,115200,8362192,721,721,721,721,0
+20250221,115100,8362192,721,721,721,721,0
+20250221,115000,8362192,721,720,721,720,15
+20250221,114900,8351378,721,721,721,721,5
+20250221,114800,8347773,721,721,721,721,0
+20250221,114700,8347773,721,721,721,721,0
+20250221,114600,8347773,721,721,721,721,0
+20250221,114500,8347773,721,721,721,721,0
+20250221,114400,8347773,721,721,721,721,0
+20250221,114300,8347773,721,721,721,721,7
+20250221,114200,8342726,721,721,721,721,0
+20250221,114100,8342726,721,721,721,721,0
+20250221,114000,8342726,721,721,721,721,1
+20250221,113900,8342005,721,721,721,721,0
+20250221,113800,8342005,721,721,721,721,0
+20250221,113700,8342005,721,721,721,721,0
+20250221,113600,8342005,721,721,721,721,0
+20250221,113500,8342005,721,721,721,721,0
+20250221,113400,8342005,721,721,721,721,0
+20250221,113300,8342005,721,721,721,721,0
+20250221,113200,8342005,721,721,721,721,0
+20250221,113100,8342005,721,721,721,721,0
+20250221,113000,8342005,721,721,721,721,0
+20250221,112900,8342005,721,721,721,721,0
+20250221,112800,8342005,721,721,721,721,2
+20250221,112700,8340563,721,721,721,721,0
+20250221,112600,8340563,721,721,721,721,0
+20250221,112500,8340563,721,721,721,721,0
+20250221,112400,8340563,721,721,721,721,0
+20250221,112300,8340563,721,721,721,721,0
+20250221,112200,8340563,721,721,721,721,0
+20250221,112100,8340563,721,721,721,721,0
+20250221,112000,8340563,721,721,721,721,0
+20250221,111900,8340563,721,721,721,721,0
+20250221,111800,8340563,721,721,721,721,0
+20250221,111700,8340563,721,721,721,721,0
+20250221,111600,8340563,721,721,721,721,1
+20250221,111500,8339842,719,719,719,719,0
+20250221,111400,8339842,719,719,719,719,11
+20250221,111300,8331933,719,719,719,719,0
+20250221,111200,8331933,719,719,719,719,0
+20250221,111100,8331933,719,719,719,719,1
+20250221,111000,8331214,721,721,721,721,0
+20250221,110900,8331214,721,721,721,721,0
+20250221,110800,8331214,721,721,721,721,0
+20250221,110700,8331214,721,721,721,721,0
+20250221,110600,8331214,721,721,721,721,0
+20250221,110500,8331214,721,721,721,721,0
+20250221,110400,8331214,721,721,721,721,0
+20250221,110300,8331214,721,721,721,721,0
+20250221,110200,8331214,721,721,721,721,71
+20250221,110100,8280023,721,721,721,721,0
+20250221,110000,8280023,721,720,721,719,206
+20250221,105900,8131703,720,720,720,720,281
+20250221,105800,7929383,720,720,720,720,0
+20250221,105700,7929383,720,720,720,720,2
+20250221,105600,7927943,720,720,720,720,0
+20250221,105500,7927943,720,720,720,720,0
+20250221,105400,7927943,720,720,720,720,0
+20250221,105300,7927943,720,720,720,720,32
+20250221,105200,7904903,721,721,721,721,0
+20250221,105100,7904903,721,721,721,721,0
+20250221,105000,7904903,721,721,721,721,0
+20250221,104900,7904903,721,721,721,721,0
+20250221,104800,7904903,721,721,721,721,0
+20250221,104700,7904903,721,721,721,721,0
+20250221,104600,7904903,721,721,721,721,50
+20250221,104500,7868853,721,721,721,721,0
+20250221,104400,7868853,721,721,721,721,0
+20250221,104300,7868853,721,721,721,721,0
+20250221,104200,7868853,721,721,721,721,0
+20250221,104100,7868853,721,721,721,721,0
+20250221,104000,7868853,721,721,721,721,0
+20250221,103900,7868853,721,721,721,721,0
+20250221,103800,7868853,721,721,721,721,20
+20250221,103700,7854433,721,721,721,721,0
+20250221,103600,7854433,721,721,721,721,0
+20250221,103500,7854433,721,721,721,721,0
+20250221,103400,7854433,721,721,721,721,0
+20250221,103300,7854433,721,721,721,721,0
+20250221,103200,7854433,721,721,721,721,0
+20250221,103100,7854433,721,721,721,721,0
+20250221,103000,7854433,721,721,721,721,0
+20250221,102900,7854433,721,721,721,721,0
+20250221,102800,7854433,721,721,721,721,0
+20250221,102700,7854433,721,721,721,721,0
+20250221,102600,7854433,721,721,721,721,0
+20250221,102500,7854433,721,721,721,721,0
+20250221,102400,7854433,721,721,721,721,101
+20250221,102300,7781612,721,721,721,721,0
+20250221,102200,7781612,721,721,721,721,0
+20250221,102100,7781612,721,721,721,721,0
+20250221,102000,7781612,721,721,721,721,0
+20250221,101900,7781612,721,721,721,721,0
+20250221,101800,7781612,721,721,721,721,1
+20250221,101700,7780891,721,721,721,721,50
+20250221,101600,7744841,721,721,721,721,1
+20250221,101500,7744120,721,721,721,721,0
+20250221,101400,7744120,721,721,721,721,1
+20250221,101300,7743399,721,721,721,721,0
+20250221,101200,7743399,721,721,721,721,0
+20250221,101100,7743399,721,721,721,721,0
+20250221,101000,7743399,721,721,721,721,0
+20250221,100900,7743399,721,721,721,721,1
+20250221,100800,7742678,723,723,723,723,0
+20250221,100700,7742678,723,723,723,723,0
+20250221,100600,7742678,723,723,723,723,0
+20250221,100500,7742678,723,723,723,723,0
+20250221,100400,7742678,723,723,723,723,1
+20250221,100300,7741955,723,723,723,723,0
+20250221,100200,7741955,723,721,723,721,1775
+20250221,100100,6461584,721,721,721,721,0
+20250221,100000,6461584,721,721,721,721,0
+20250221,095900,6461584,721,721,721,721,0
+20250221,095800,6461584,721,721,721,721,0
+20250221,095700,6461584,721,721,721,721,1
+20250221,095600,6460863,720,720,720,720,1218
+20250221,095500,5583903,720,720,720,720,0
+20250221,095400,5583903,720,720,720,720,3
+20250221,095300,5581743,720,720,720,720,0
+20250221,095200,5581743,720,720,720,720,10
+20250221,095100,5574543,720,720,720,720,0
+20250221,095000,5574543,720,720,720,720,0
+20250221,094900,5574543,720,719,720,719,592
+20250221,094800,5148894,719,719,719,719,0
+20250221,094700,5148894,719,719,719,719,1273
+20250221,094600,4233607,719,719,719,719,2
+20250221,094500,4232169,719,719,719,719,0
+20250221,094400,4232169,719,719,719,719,0
+20250221,094300,4232169,719,718,719,718,236
+20250221,094200,4062700,719,719,719,719,0
+20250221,094100,4062700,719,719,719,719,3
+20250221,094000,4060543,719,719,719,719,69
+20250221,093900,4010932,720,720,720,720,0
+20250221,093800,4010932,720,719,720,719,114
+20250221,093700,3928952,720,719,720,719,353
+20250221,093600,3675093,719,719,719,719,451
+20250221,093500,3350824,719,719,719,719,0
+20250221,093400,3350824,719,719,719,719,0
+20250221,093300,3350824,719,719,719,719,0
+20250221,093200,3350824,719,719,719,719,29
+20250221,093100,3329973,719,719,719,719,30
+20250221,093000,3308403,719,719,719,719,134
+20250221,092900,3212057,719,719,719,719,7
+20250221,092800,3207024,719,719,719,719,0
+20250221,092700,3207024,719,719,719,719,0
+20250221,092600,3207024,719,719,719,719,1
+20250221,092500,3206305,718,719,719,718,22
+20250221,092400,3190508,718,718,719,718,182
+20250221,092300,3059830,719,719,719,719,42
+20250221,092200,3029632,720,720,720,720,0
+20250221,092100,3029632,720,720,720,720,0
+20250221,092000,3029632,720,720,720,720,256
+20250221,091900,2845312,720,720,720,720,27
+20250221,091800,2825872,720,718,720,717,1408
+20250221,091700,1816283,720,720,720,720,2
+20250221,091600,1814843,717,722,722,717,1964
+20250221,091500,403486,730,730,730,730,0
+20250221,091400,403486,730,730,730,730,0
+20250221,091300,403486,730,730,730,730,0
+20250221,091200,403486,730,730,730,730,0
+20250221,091100,403486,730,730,730,730,0
+20250221,091000,403486,730,730,730,730,0
+20250221,090900,403486,730,730,730,730,0
+20250221,090800,403486,730,730,730,730,0
+20250221,090700,403486,730,730,730,730,0
+20250221,090600,403486,730,730,730,730,0
+20250221,090500,403486,730,730,730,730,0
+20250221,090400,403486,730,728,730,728,500
+20250221,090300,38690,730,730,730,730,0
+20250221,090200,38690,730,730,730,730,0
+20250221,090100,38690,730,730,730,730,0
+20250221,090000,38690,730,730,730,730,53

009460/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250219,0,59667486,0,43139592378,0.00
 20250218,0,59667486,0,42960589920,0.00
 20250217,0,59667486,0,43199259864,0.00
 20250214,0,59667486,0,43020257406,0.00