Update 2025-02-19 4022 candle_min

008600/min/candle-20250219.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250219,185200,229198930,717,717,717,717,4791
+20250219,185100,229198930,717,717,717,717,0
+20250219,185000,229198930,717,717,717,717,0
+20250219,184900,229198930,717,717,717,717,0
+20250219,184800,229198930,717,717,717,717,0
+20250219,184700,229198930,717,717,717,717,0
+20250219,184600,229198930,717,717,717,717,0
+20250219,184500,229198930,717,717,717,717,0
+20250219,184400,229198930,717,717,717,717,0
+20250219,184300,229198930,717,717,717,717,0
+20250219,184200,229198930,717,717,717,717,0
+20250219,184100,229198930,717,717,717,717,0
+20250219,184000,229198930,717,717,717,717,0
+20250219,183900,229198930,717,717,717,717,0
+20250219,183800,229198930,717,717,717,717,0
+20250219,183700,229198930,717,717,717,717,0
+20250219,183600,229198930,717,717,717,717,0
+20250219,183500,229198930,717,717,717,717,0
+20250219,183400,229198930,717,717,717,717,0
+20250219,183300,229198930,717,717,717,717,0
+20250219,183200,229198930,717,717,717,717,0
+20250219,183100,229198930,717,717,717,717,0
+20250219,183000,229198930,717,717,717,717,0
+20250219,182900,229198930,717,717,717,717,0
+20250219,182800,229198930,717,717,717,717,0
+20250219,182700,229198930,717,717,717,717,0
+20250219,182600,229198930,717,717,717,717,0
+20250219,182500,229198930,717,717,717,717,0
+20250219,182400,229198930,717,717,717,717,0
+20250219,182300,229198930,717,717,717,717,0
+20250219,182200,229198930,717,717,717,717,4791
+20250219,182100,229198930,717,717,717,717,0
+20250219,182000,229198930,717,717,717,717,0
+20250219,181900,229198930,717,717,717,717,0
+20250219,181800,229198930,717,717,717,717,0
+20250219,181700,229198930,717,717,717,717,0
+20250219,181600,229198930,717,717,717,717,0
+20250219,181500,229198930,717,717,717,717,0
+20250219,181400,229198930,717,717,717,717,0
+20250219,181300,229198930,717,717,717,717,0
+20250219,181200,229198930,717,717,717,717,0
+20250219,181100,229198930,717,717,717,717,0
+20250219,181000,229198930,717,717,717,717,0
+20250219,180900,229198930,717,717,717,717,0
+20250219,180800,229198930,717,717,717,717,0
+20250219,180700,229198930,717,717,717,717,0
+20250219,180600,229198930,717,717,717,717,0
+20250219,180500,229198930,717,717,717,717,0
+20250219,180400,229198930,717,717,717,717,0
+20250219,180300,229198930,717,717,717,717,0
+20250219,180200,229198930,717,717,717,717,0
+20250219,180100,229198930,717,717,717,717,0
+20250219,180000,229198930,717,717,717,717,0
+20250219,175900,229198930,717,717,717,717,0
+20250219,175800,229198930,717,717,717,717,0
+20250219,175700,229198930,717,717,717,717,0
+20250219,175600,229198930,717,717,717,717,0
+20250219,175500,229198930,717,717,717,717,0
+20250219,175400,229198930,717,717,717,717,0
+20250219,175300,229198930,717,717,717,717,0
+20250219,175200,229198930,717,717,717,717,4791
+20250219,175100,229198930,717,717,717,717,0
+20250219,175000,229198930,717,717,717,717,0
+20250219,174900,229198930,717,717,717,717,0
+20250219,174800,229198930,717,717,717,717,0
+20250219,174700,229198930,717,717,717,717,0
+20250219,174600,229198930,717,717,717,717,0
+20250219,174500,229198930,717,717,717,717,0
+20250219,174400,229198930,717,717,717,717,0
+20250219,174300,229198930,717,717,717,717,0
+20250219,174200,229198930,717,717,717,717,0
+20250219,174100,229198930,717,717,717,717,0
+20250219,174000,229198930,717,717,717,717,0
+20250219,173900,229198930,717,717,717,717,0
+20250219,173800,229198930,717,717,717,717,0
+20250219,173700,229198930,717,717,717,717,0
+20250219,173600,229198930,717,717,717,717,0
+20250219,173500,229198930,717,717,717,717,0
+20250219,173400,229198930,717,717,717,717,0
+20250219,173300,229198930,717,717,717,717,0
+20250219,173200,229198930,717,717,717,717,0
+20250219,173100,229198930,717,717,717,717,0
+20250219,173000,229198930,717,717,717,717,0
+20250219,172900,229198930,717,717,717,717,0
+20250219,172800,229198930,717,717,717,717,0
+20250219,172700,229198930,717,717,717,717,0
+20250219,172600,229198930,717,717,717,717,0
+20250219,172500,229198930,717,717,717,717,0
+20250219,172400,229198930,717,717,717,717,0
+20250219,172300,229198930,717,717,717,717,0
+20250219,172200,229198930,717,717,717,717,4791
+20250219,172100,229198930,717,717,717,717,0
+20250219,172000,229198930,717,717,717,717,0
+20250219,171900,229198930,717,717,717,717,0
+20250219,171800,229198930,717,717,717,717,0
+20250219,171700,229198930,717,717,717,717,0
+20250219,171600,229198930,717,717,717,717,0
+20250219,171500,229198930,717,717,717,717,0
+20250219,171400,229198930,717,717,717,717,0
+20250219,171300,229198930,717,717,717,717,0
+20250219,171200,229198930,717,717,717,717,0
+20250219,171100,229198930,717,717,717,717,0
+20250219,171000,229198930,717,717,717,717,0
+20250219,170900,229198930,717,717,717,717,0
+20250219,170800,229198930,717,717,717,717,0
+20250219,170700,229198930,717,717,717,717,0
+20250219,170600,229198930,717,717,717,717,0
+20250219,170500,229198930,717,717,717,717,0
+20250219,170400,229198930,717,717,717,717,0
+20250219,170300,229198930,717,717,717,717,0
+20250219,170200,229198930,717,717,717,717,0
+20250219,170100,229198930,717,717,717,717,0
+20250219,170000,229198930,717,717,717,717,0
+20250219,165900,229198930,717,717,717,717,0
+20250219,165800,229198930,717,717,717,717,0
+20250219,165700,229198930,717,717,717,717,0
+20250219,165600,229198930,717,717,717,717,0
+20250219,165500,229198930,717,717,717,717,0
+20250219,165400,229198930,717,717,717,717,0
+20250219,165300,229198930,717,717,717,717,0
+20250219,165200,229198930,717,717,717,717,4791
+20250219,165100,229198930,717,717,717,717,0
+20250219,165000,229198930,717,717,717,717,0
+20250219,164900,229198930,717,717,717,717,0
+20250219,164800,229198930,717,717,717,717,0
+20250219,164700,229198930,717,717,717,717,0
+20250219,164600,229198930,717,717,717,717,0
+20250219,164500,229198930,717,717,717,717,0
+20250219,164400,229198930,717,717,717,717,0
+20250219,164300,229198930,717,717,717,717,0
+20250219,164200,229198930,717,717,717,717,0
+20250219,164100,229198930,717,717,717,717,0
+20250219,164000,229198930,717,717,717,717,0
+20250219,163900,229198930,717,717,717,717,0
+20250219,163800,229198930,717,717,717,717,0
+20250219,163700,229198930,717,717,717,717,0
+20250219,163600,229198930,717,717,717,717,0
+20250219,163500,229198930,717,717,717,717,0
+20250219,163400,229198930,717,717,717,717,0
+20250219,163300,229198930,717,717,717,717,0
+20250219,163200,229198930,717,717,717,717,0
+20250219,163100,229198930,717,717,717,717,0
+20250219,163000,229198930,717,717,717,717,0
+20250219,162900,229198930,717,717,717,717,0
+20250219,162800,229198930,717,717,717,717,0
+20250219,162700,229198930,717,717,717,717,0
+20250219,162600,229198930,717,717,717,717,0
+20250219,162500,229198930,717,717,717,717,0
+20250219,162400,229198930,717,717,717,717,0
+20250219,162300,229198930,717,717,717,717,0
+20250219,162200,229198930,717,717,717,717,4791
+20250219,162100,229198930,717,717,717,717,0
+20250219,162000,229198930,717,717,717,717,0
+20250219,161900,229198930,717,717,717,717,0
+20250219,161800,229198930,717,717,717,717,0
+20250219,161700,229198930,717,717,717,717,0
+20250219,161600,229198930,717,717,717,717,0
+20250219,161500,229198930,717,717,717,717,0
+20250219,161400,229198930,717,717,717,717,0
+20250219,161300,229198930,717,717,717,717,0
+20250219,161200,229198930,717,717,717,717,0
+20250219,161100,229198930,717,717,717,717,0
+20250219,161000,229198930,717,717,717,717,0
+20250219,160900,229198930,717,717,717,717,0
+20250219,160800,229198930,717,717,717,717,0
+20250219,160700,229198930,717,717,717,717,0
+20250219,160600,229198930,717,717,717,717,0
+20250219,160500,229198930,717,717,717,717,0
+20250219,160400,229198930,717,717,717,717,0
+20250219,160300,229198930,717,717,717,717,0
+20250219,160200,229198930,717,717,717,717,0
+20250219,160100,229198930,717,717,717,717,0
+20250219,160000,229198930,717,717,717,717,0
+20250219,155900,229198930,717,717,717,717,0
+20250219,155800,229198930,717,717,717,717,0
+20250219,155700,229198930,717,717,717,717,0
+20250219,155600,229198930,717,717,717,717,0
+20250219,155500,229198930,717,717,717,717,0
+20250219,155400,229198930,717,717,717,717,0
+20250219,155300,229198930,717,717,717,717,0
+20250219,155200,229198930,717,717,717,717,4791
+20250219,155100,229198930,717,717,717,717,0
+20250219,155000,229198930,717,717,717,717,0
+20250219,154900,229198930,717,717,717,717,0
+20250219,154800,229198930,717,717,717,717,0
+20250219,154700,229198930,717,717,717,717,0
+20250219,154600,229198930,717,717,717,717,0
+20250219,154500,229198930,717,717,717,717,0
+20250219,154400,229198930,717,717,717,717,0
+20250219,154300,229198930,717,717,717,717,0
+20250219,154200,229198930,717,717,717,717,0
+20250219,154100,229198930,717,717,717,717,0
+20250219,154000,229198930,717,717,717,717,0
+20250219,153900,229198930,717,717,717,717,0
+20250219,153800,229198930,717,717,717,717,0
+20250219,153700,229198930,717,717,717,717,0
+20250219,153600,229198930,717,717,717,717,0
+20250219,153500,229198930,717,717,717,717,0
+20250219,153400,229198930,717,717,717,717,0
+20250219,153300,229198930,717,717,717,717,0
+20250219,153200,229198930,717,717,717,717,0
+20250219,153100,229198930,717,717,717,717,0
+20250219,153000,229198930,717,717,717,717,4791
+20250219,152900,225763783,717,717,717,717,0
+20250219,152800,225763783,717,717,717,717,0
+20250219,152700,225763783,717,717,717,717,0
+20250219,152600,225763783,717,717,717,717,0
+20250219,152500,225763783,717,717,717,717,0
+20250219,152400,225763783,717,717,717,717,0
+20250219,152300,225763783,717,717,717,717,0
+20250219,152200,225763783,717,717,717,717,0
+20250219,152100,225763783,717,717,717,717,0
+20250219,152000,225763783,717,717,717,717,0
+20250219,151900,225763783,717,717,717,717,0
+20250219,151800,225763783,717,717,717,717,0
+20250219,151700,225763783,717,715,717,711,1434
+20250219,151600,224742009,717,715,717,715,5
+20250219,151500,224738428,717,717,717,715,449
+20250219,151400,224417377,717,717,717,717,0
+20250219,151300,224417377,717,710,717,710,3014
+20250219,151200,222267361,715,715,715,715,0
+20250219,151100,222267361,715,715,715,715,2
+20250219,151000,222265931,715,712,715,712,7585
+20250219,150900,216861233,709,712,712,709,3191
+20250219,150800,214594241,712,710,712,710,5489
+20250219,150700,210697045,709,709,709,709,0
+20250219,150600,210697045,709,711,711,709,1500
+20250219,150500,209631545,713,713,713,713,0
+20250219,150400,209631545,713,713,713,713,0
+20250219,150300,209631545,713,708,713,708,6067
+20250219,150200,205336094,713,713,713,713,0
+20250219,150100,205336094,713,713,713,713,0
+20250219,150000,205336094,713,711,713,711,6821
+20250219,145900,200482724,711,711,711,711,1
+20250219,145800,200482013,711,711,711,711,0
+20250219,145700,200482013,711,711,711,711,0
+20250219,145600,200482013,711,711,711,711,0
+20250219,145500,200482013,711,707,711,707,879
+20250219,145400,199860548,711,711,711,707,7
+20250219,145300,199855575,707,710,710,707,2027
+20250219,145200,198421273,711,711,711,711,0
+20250219,145100,198421273,711,711,711,711,1
+20250219,145000,198420562,711,711,711,711,0
+20250219,144900,198420562,711,711,711,711,0
+20250219,144800,198420562,711,711,711,711,0
+20250219,144700,198420562,711,710,711,710,3
+20250219,144600,198418431,711,711,711,711,0
+20250219,144500,198418431,711,711,711,711,0
+20250219,144400,198418431,711,711,711,711,4
+20250219,144300,198415587,709,709,709,709,0
+20250219,144200,198415587,709,709,709,709,444
+20250219,144100,198100791,709,709,709,709,0
+20250219,144000,198100791,709,709,709,709,0
+20250219,143900,198100791,709,709,709,709,0
+20250219,143800,198100791,709,709,709,709,0
+20250219,143700,198100791,709,709,709,709,0
+20250219,143600,198100791,709,708,709,708,1247
+20250219,143500,197217908,709,709,709,709,0
+20250219,143400,197217908,709,709,709,709,0
+20250219,143300,197217908,709,709,709,709,1
+20250219,143200,197217199,708,708,708,708,1
+20250219,143100,197216491,709,709,709,709,1049
+20250219,143000,196472750,712,712,712,712,0
+20250219,142900,196472750,712,712,712,712,0
+20250219,142800,196472750,712,712,712,712,0
+20250219,142700,196472750,712,710,712,710,2
+20250219,142600,196471328,712,712,712,712,0
+20250219,142500,196471328,712,712,712,712,0
+20250219,142400,196471328,712,712,712,712,3
+20250219,142300,196469192,709,709,709,709,0
+20250219,142200,196469192,709,709,709,709,0
+20250219,142100,196469192,709,709,709,709,1
+20250219,142000,196468483,712,712,712,712,0
+20250219,141900,196468483,712,712,712,712,0
+20250219,141800,196468483,712,712,712,712,3
+20250219,141700,196466347,712,712,712,712,0
+20250219,141600,196466347,712,712,712,712,1
+20250219,141500,196465635,713,712,713,712,2894
+20250219,141400,194404930,710,709,711,709,1608
+20250219,141300,193264015,709,709,709,709,0
+20250219,141200,193264015,709,709,709,709,0
+20250219,141100,193264015,709,709,709,709,50
+20250219,141000,193228565,711,711,711,711,0
+20250219,140900,193228565,711,711,711,711,0
+20250219,140800,193228565,711,710,711,710,503
+20250219,140700,192871432,710,710,710,710,2
+20250219,140600,192870012,712,712,712,712,0
+20250219,140500,192870012,712,712,712,712,0
+20250219,140400,192870012,712,712,712,712,0
+20250219,140300,192870012,712,712,712,712,0
+20250219,140200,192870012,712,712,712,712,0
+20250219,140100,192870012,712,712,712,712,0
+20250219,140000,192870012,712,712,712,712,0
+20250219,135900,192870012,712,712,712,712,0
+20250219,135800,192870012,712,712,712,703,4975
+20250219,135700,189363794,711,709,711,706,20003
+20250219,135600,175230722,714,714,714,714,0
+20250219,135500,175230722,714,714,714,714,0
+20250219,135400,175230722,714,714,714,714,1
+20250219,135300,175230008,714,710,714,710,4100
+20250219,135200,172318608,714,714,714,714,0
+20250219,135100,172318608,714,714,714,714,2482
+20250219,135000,170546460,714,709,714,709,119
+20250219,134900,170461499,714,714,714,714,5
+20250219,134800,170457929,711,711,711,711,100
+20250219,134700,170386829,714,714,714,714,1
+20250219,134600,170386115,714,713,714,713,103
+20250219,134500,170312673,716,716,716,716,0
+20250219,134400,170312673,716,716,716,716,0
+20250219,134300,170312673,716,716,716,716,0
+20250219,134200,170312673,716,716,716,716,0
+20250219,134100,170312673,716,709,716,707,3849
+20250219,134000,167586558,717,716,717,709,9210
+20250219,133900,161035470,717,717,717,717,1502
+20250219,133800,159958536,720,720,720,720,0
+20250219,133700,159958536,720,720,720,720,0
+20250219,133600,159958536,720,720,720,720,12
+20250219,133500,159949896,720,720,720,717,8
+20250219,133400,159944149,720,720,720,720,0
+20250219,133300,159944149,720,720,720,720,0
+20250219,133200,159944149,720,720,720,720,0
+20250219,133100,159944149,720,720,720,720,122
+20250219,133000,159856309,721,721,721,721,0
+20250219,132900,159856309,721,721,721,721,0
+20250219,132800,159856309,721,721,721,721,7
+20250219,132700,159851262,721,720,721,720,125
+20250219,132600,159761259,720,720,720,720,0
+20250219,132500,159761259,720,720,720,720,0
+20250219,132400,159761259,720,720,720,720,0
+20250219,132300,159761259,720,720,720,720,0
+20250219,132200,159761259,720,720,720,720,0
+20250219,132100,159761259,720,720,720,720,1090
+20250219,132000,158976459,720,720,720,720,785
+20250219,131900,158411259,720,720,720,720,3
+20250219,131800,158409099,712,714,720,712,1201
+20250219,131700,157552681,714,717,717,714,1000
+20250219,131600,156837788,720,720,720,720,0
+20250219,131500,156837788,720,720,720,720,1
+20250219,131400,156837068,720,720,720,720,0
+20250219,131300,156837068,720,720,720,720,2
+20250219,131200,156835628,720,720,720,720,6
+20250219,131100,156831308,720,720,720,720,9
+20250219,131000,156824828,720,720,720,720,5
+20250219,130900,156821228,720,720,720,720,16
+20250219,130800,156809708,720,720,720,720,0
+20250219,130700,156809708,720,720,720,720,2000
+20250219,130600,155369708,720,720,720,720,0
+20250219,130500,155369708,720,720,720,720,0
+20250219,130400,155369708,720,720,720,720,24
+20250219,130300,155352428,720,720,720,720,600
+20250219,130200,154920428,721,721,721,721,0
+20250219,130100,154920428,721,716,721,716,2158
+20250219,130000,153366086,720,720,720,720,0
+20250219,125900,153366086,720,720,720,720,0
+20250219,125800,153366086,720,720,720,720,700
+20250219,125700,152862086,720,720,720,720,100
+20250219,125600,152790086,720,720,720,720,0
+20250219,125500,152790086,720,720,720,720,0
+20250219,125400,152790086,720,720,720,720,0
+20250219,125300,152790086,720,720,720,720,350
+20250219,125200,152538086,720,720,720,720,1
+20250219,125100,152537366,719,718,719,718,10
+20250219,125000,152530181,719,718,719,718,4000
+20250219,124900,149656291,718,715,718,715,500
+20250219,124800,149298710,715,715,715,715,0
+20250219,124700,149298710,715,715,715,715,7
+20250219,124600,149293705,715,716,716,715,1002
+20250219,124500,148576775,718,718,718,718,0
+20250219,124400,148576775,718,718,718,718,0
+20250219,124300,148576775,718,717,718,717,507
+20250219,124200,148213250,718,718,718,718,5
+20250219,124100,148209660,718,718,718,718,8
+20250219,124000,148203916,718,718,718,718,0
+20250219,123900,148203916,718,718,718,718,4
+20250219,123800,148201044,718,718,718,718,0
+20250219,123700,148201044,718,718,718,718,0
+20250219,123600,148201044,718,718,718,718,6
+20250219,123500,148196736,718,718,718,718,0
+20250219,123400,148196736,718,718,718,718,0
+20250219,123300,148196736,718,717,718,717,501
+20250219,123200,147837518,718,718,718,718,0
+20250219,123100,147837518,718,718,718,718,0
+20250219,123000,147837518,718,718,718,718,0
+20250219,122900,147837518,718,718,718,718,5
+20250219,122800,147833928,715,715,715,715,500
+20250219,122700,147476428,718,718,718,718,0
+20250219,122600,147476428,718,716,718,711,2042
+20250219,122500,146012887,716,716,716,716,5
+20250219,122400,146009307,716,713,716,708,2098
+20250219,122300,144519580,716,714,716,714,228
+20250219,122200,144356782,713,713,713,713,0
+20250219,122100,144356782,713,713,713,713,0
+20250219,122000,144356782,713,713,713,713,0
+20250219,121900,144356782,713,716,716,713,1965
+20250219,121800,142949848,716,714,716,714,155
+20250219,121700,142839046,714,714,714,714,0
+20250219,121600,142839046,714,714,714,714,0
+20250219,121500,142839046,714,717,717,714,18329
+20250219,121400,129711323,718,718,718,718,0
+20250219,121300,129711323,718,718,718,718,0
+20250219,121200,129711323,718,718,718,718,1
+20250219,121100,129710605,719,719,719,719,0
+20250219,121000,129710605,719,719,719,719,0
+20250219,120900,129710605,719,719,719,719,0
+20250219,120800,129710605,719,719,719,719,11
+20250219,120700,129702696,719,719,719,719,3
+20250219,120600,129700539,717,718,718,717,672
+20250219,120500,129218683,718,718,718,718,1666
+20250219,120400,128022495,718,718,718,718,0
+20250219,120300,128022495,718,718,718,718,396
+20250219,120200,127738167,721,721,721,721,578
+20250219,120100,127321429,721,720,721,720,2823
+20250219,120000,125288663,720,720,720,720,0
+20250219,115900,125288663,720,720,720,720,0
+20250219,115800,125288663,720,719,720,719,105
+20250219,115700,125213163,719,720,720,719,3306
+20250219,115600,122832844,717,717,720,717,1233
+20250219,115500,121948754,717,717,717,717,410
+20250219,115400,121654784,717,717,717,717,1
+20250219,115300,121654067,717,721,721,717,51
+20250219,115200,121617300,721,721,721,721,100
+20250219,115100,121545200,721,721,721,721,0
+20250219,115000,121545200,721,721,721,721,0
+20250219,114900,121545200,721,720,721,720,6359
+20250219,114800,116965361,720,717,720,716,18000
+20250219,114700,104044669,720,720,720,720,0
+20250219,114600,104044669,720,720,720,720,0
+20250219,114500,104044669,720,720,720,720,0
+20250219,114400,104044669,720,720,720,720,30
+20250219,114300,104023069,718,718,718,718,0
+20250219,114200,104023069,718,718,718,718,0
+20250219,114100,104023069,718,718,718,718,0
+20250219,114000,104023069,718,717,718,717,706
+20250219,113900,103516866,722,722,722,722,0
+20250219,113800,103516866,722,722,722,722,0
+20250219,113700,103516866,722,722,722,722,72
+20250219,113600,103464882,717,719,719,717,1500
+20250219,113500,102386952,723,723,723,723,0
+20250219,113400,102386952,723,723,723,723,2
+20250219,113300,102385506,723,723,723,723,0
+20250219,113200,102385506,723,723,723,723,0
+20250219,113100,102385506,723,723,723,723,3
+20250219,113000,102383337,717,717,717,717,0
+20250219,112900,102383337,717,717,717,717,20
+20250219,112800,102368997,717,718,718,717,500
+20250219,112700,102010351,724,724,724,724,0
+20250219,112600,102010351,724,724,724,724,23
+20250219,112500,101993699,725,725,725,725,0
+20250219,112400,101993699,725,725,725,725,0
+20250219,112300,101993699,725,725,725,725,0
+20250219,112200,101993699,725,725,725,725,300
+20250219,112100,101776199,725,724,725,724,66
+20250219,112000,101728369,719,725,725,718,56
+20250219,111900,101688064,722,722,723,721,4701
+20250219,111800,98292328,723,715,723,715,27183
+20250219,111700,78789316,715,715,715,715,21
+20250219,111600,78774301,716,716,716,716,1
+20250219,111500,78773585,716,716,716,716,61
+20250219,111400,78729909,715,715,715,715,808
+20250219,111300,78152189,715,715,715,715,0
+20250219,111200,78152189,715,715,715,715,0
+20250219,111100,78152189,715,715,715,715,100
+20250219,111000,78080689,715,715,715,715,0
+20250219,110900,78080689,715,715,715,715,0
+20250219,110800,78080689,715,715,715,715,0
+20250219,110700,78080689,715,715,715,715,3
+20250219,110600,78078544,715,714,715,714,3
+20250219,110500,78076400,715,715,715,715,288
+20250219,110400,77870480,715,715,715,715,300
+20250219,110300,77655980,715,714,715,714,2007
+20250219,110200,76221975,714,714,714,714,0
+20250219,110100,76221975,714,714,714,710,428
+20250219,110000,75918063,713,713,713,713,15898
+20250219,105900,64582789,713,707,713,707,20391
+20250219,105800,50150211,707,707,707,707,0
+20250219,105700,50150211,707,707,707,707,0
+20250219,105600,50150211,707,707,707,707,0
+20250219,105500,50150211,707,707,707,707,0
+20250219,105400,50150211,707,707,707,707,0
+20250219,105300,50150211,707,707,707,707,0
+20250219,105200,50150211,707,707,707,707,0
+20250219,105100,50150211,707,707,707,707,3
+20250219,105000,50148090,706,706,706,706,520
+20250219,104900,49780970,706,706,706,706,10
+20250219,104800,49773910,706,706,706,706,5
+20250219,104700,49770380,706,706,706,706,0
+20250219,104600,49770380,706,706,706,706,0
+20250219,104500,49770380,706,706,706,706,0
+20250219,104400,49770380,706,706,706,706,550
+20250219,104300,49382080,707,707,707,707,0
+20250219,104200,49382080,707,706,707,706,5003
+20250219,104100,45846927,703,703,703,703,1
+20250219,104000,45846224,706,706,706,706,5
+20250219,103900,45842694,703,703,703,703,2
+20250219,103800,45841288,706,706,706,706,0
+20250219,103700,45841288,706,706,706,706,0
+20250219,103600,45841288,706,706,706,706,25
+20250219,103500,45823638,706,705,706,705,503
+20250219,103400,45469020,706,705,706,705,1691
+20250219,103300,44276312,705,705,705,705,900
+20250219,103200,43641812,705,705,705,705,547
+20250219,103100,43256177,705,705,705,705,9
+20250219,103000,43249832,705,705,705,705,3
+20250219,102900,43247717,704,704,704,704,10
+20250219,102800,43240677,705,705,705,705,0
+20250219,102700,43240677,705,705,705,705,1
+20250219,102600,43239972,705,705,705,705,2
+20250219,102500,43238562,705,705,705,705,20
+20250219,102400,43224462,705,705,705,705,4
+20250219,102300,43221642,705,705,705,705,0
+20250219,102200,43221642,705,705,705,705,0
+20250219,102100,43221642,705,705,705,705,0
+20250219,102000,43221642,705,701,705,701,1003
+20250219,101900,42518527,705,705,705,705,3
+20250219,101800,42516412,701,701,701,701,1189
+20250219,101700,41682923,701,701,701,701,0
+20250219,101600,41682923,701,701,701,701,0
+20250219,101500,41682923,701,701,701,701,0
+20250219,101400,41682923,701,700,701,700,440
+20250219,101300,41374918,700,700,700,700,85
+20250219,101200,41315418,700,700,700,700,0
+20250219,101100,41315418,700,700,700,700,0
+20250219,101000,41315418,700,700,700,700,0
+20250219,100900,41315418,700,700,700,700,0
+20250219,100800,41315418,700,700,700,700,2
+20250219,100700,41314018,701,701,701,701,0
+20250219,100600,41314018,701,701,701,701,10
+20250219,100500,41307008,701,701,701,701,0
+20250219,100400,41307008,701,701,701,701,1
+20250219,100300,41306307,701,701,701,701,0
+20250219,100200,41306307,701,701,701,701,1
+20250219,100100,41305606,701,701,701,701,0
+20250219,100000,41305606,701,700,701,700,25
+20250219,095900,41288089,700,700,700,700,14
+20250219,095800,41278289,700,700,700,700,6
+20250219,095700,41274089,699,699,699,699,400
+20250219,095600,40994489,701,701,701,701,0
+20250219,095500,40994489,701,701,701,701,0
+20250219,095400,40994489,701,701,701,701,0
+20250219,095300,40994489,701,701,701,701,0
+20250219,095200,40994489,701,701,701,695,15004
+20250219,095100,30548573,705,705,705,705,0
+20250219,095000,30548573,705,701,705,701,4
+20250219,094900,30545757,706,706,706,706,1
+20250219,094800,30545051,707,707,707,707,0
+20250219,094700,30545051,707,707,707,707,0
+20250219,094600,30545051,707,707,707,707,150
+20250219,094500,30439001,707,706,708,706,2233
+20250219,094400,28861267,706,706,706,706,2016
+20250219,094300,27437971,706,705,706,705,2003
+20250219,094200,26024853,705,705,705,705,5
+20250219,094100,26021328,700,700,700,700,0
+20250219,094000,26021328,700,700,700,700,1
+20250219,093900,26020628,701,701,701,701,711
+20250219,093800,25522217,705,705,705,705,100
+20250219,093700,25451717,706,706,706,706,1
+20250219,093600,25451011,706,706,706,706,1
+20250219,093500,25450305,706,706,706,706,15
+20250219,093400,25439715,706,707,707,702,315
+20250219,093300,25218112,707,707,707,707,6
+20250219,093200,25213870,702,707,707,702,36
+20250219,093100,25188523,707,707,707,707,3
+20250219,093000,25186402,707,707,707,707,4
+20250219,092900,25183574,701,708,708,701,503
+20250219,092800,24830950,705,705,705,705,1
+20250219,092700,24830245,708,708,708,708,10003
+20250219,092600,17748121,708,708,708,708,0
+20250219,092500,17748121,708,707,708,707,290
+20250219,092400,17543087,707,707,707,707,0
+20250219,092300,17543087,707,707,707,707,0
+20250219,092200,17543087,707,707,707,707,3501
+20250219,092100,15067880,708,707,708,707,400
+20250219,092000,14784840,708,704,708,704,10003
+20250219,091900,7703478,704,705,705,699,1489
+20250219,091800,6660440,705,705,705,705,5
+20250219,091700,6656915,706,706,706,706,47
+20250219,091600,6623733,701,700,701,700,629
+20250219,091500,6183414,710,710,710,710,0
+20250219,091400,6183414,710,710,710,710,0
+20250219,091300,6183414,710,702,710,702,6154
+20250219,091200,1857042,703,703,703,703,0
+20250219,091100,1857042,703,703,703,703,1
+20250219,091000,1856339,703,701,703,701,1052
+20250219,090900,1116847,703,703,703,703,0
+20250219,090800,1116847,703,703,703,703,0
+20250219,090700,1116847,703,703,703,703,0
+20250219,090600,1116847,703,703,703,703,0
+20250219,090500,1116847,703,703,703,703,0
+20250219,090400,1116847,703,703,703,703,0
+20250219,090300,1116847,703,702,703,702,677
+20250219,090200,641588,702,702,702,702,0
+20250219,090100,641588,702,702,702,702,3
+20250219,090000,639482,700,702,702,700,911

008600/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250217,347529,67236039,243270300,47065227300,0.52
 20250214,346296,67236039,244138680,47401407495,0.52
 20250213,347529,67236039,252653583,48880600353,0.52
 20250212,347529,67236039,239099952,46258394832,0.52