Update 2025-02-19 4022 candle_min

035620/min/candle-20250219.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250219,192100,30338682,431,431,431,431,463
+20250219,192000,30338682,431,431,431,431,0
+20250219,191900,30338682,431,431,431,431,0
+20250219,191800,30338682,431,431,431,431,0
+20250219,191700,30338682,431,431,431,431,0
+20250219,191600,30338682,431,431,431,431,0
+20250219,191500,30338682,431,431,431,431,0
+20250219,191400,30338682,431,431,431,431,0
+20250219,191300,30338682,431,431,431,431,0
+20250219,191200,30338682,431,431,431,431,0
+20250219,191100,30338682,431,431,431,431,0
+20250219,191000,30338682,431,431,431,431,0
+20250219,190900,30338682,431,431,431,431,0
+20250219,190800,30338682,431,431,431,431,0
+20250219,190700,30338682,431,431,431,431,0
+20250219,190600,30338682,431,431,431,431,0
+20250219,190500,30338682,431,431,431,431,0
+20250219,190400,30338682,431,431,431,431,0
+20250219,190300,30338682,431,431,431,431,0
+20250219,190200,30338682,431,431,431,431,0
+20250219,190100,30338682,431,431,431,431,0
+20250219,190000,30338682,431,431,431,431,0
+20250219,185900,30338682,431,431,431,431,0
+20250219,185800,30338682,431,431,431,431,0
+20250219,185700,30338682,431,431,431,431,0
+20250219,185600,30338682,431,431,431,431,0
+20250219,185500,30338682,431,431,431,431,0
+20250219,185400,30338682,431,431,431,431,0
+20250219,185300,30338682,431,431,431,431,0
+20250219,185200,30338682,431,431,431,431,0
+20250219,185100,30338682,431,431,431,431,463
+20250219,185000,30338682,431,431,431,431,0
+20250219,184900,30338682,431,431,431,431,0
+20250219,184800,30338682,431,431,431,431,0
+20250219,184700,30338682,431,431,431,431,0
+20250219,184600,30338682,431,431,431,431,0
+20250219,184500,30338682,431,431,431,431,0
+20250219,184400,30338682,431,431,431,431,0
+20250219,184300,30338682,431,431,431,431,0
+20250219,184200,30338682,431,431,431,431,0
+20250219,184100,30338682,431,431,431,431,0
+20250219,184000,30338682,431,431,431,431,0
+20250219,183900,30338682,431,431,431,431,0
+20250219,183800,30338682,431,431,431,431,0
+20250219,183700,30338682,431,431,431,431,0
+20250219,183600,30338682,431,431,431,431,0
+20250219,183500,30338682,431,431,431,431,0
+20250219,183400,30338682,431,431,431,431,0
+20250219,183300,30338682,431,431,431,431,0
+20250219,183200,30338682,431,431,431,431,0
+20250219,183100,30338682,431,431,431,431,0
+20250219,183000,30338682,431,431,431,431,0
+20250219,182900,30338682,431,431,431,431,0
+20250219,182800,30338682,431,431,431,431,0
+20250219,182700,30338682,431,431,431,431,0
+20250219,182600,30338682,431,431,431,431,0
+20250219,182500,30338682,431,431,431,431,0
+20250219,182400,30338682,431,431,431,431,0
+20250219,182300,30338682,431,431,431,431,0
+20250219,182200,30338682,431,431,431,431,0
+20250219,182100,30338682,431,431,431,431,463
+20250219,182000,30338682,431,431,431,431,0
+20250219,181900,30338682,431,431,431,431,0
+20250219,181800,30338682,431,431,431,431,0
+20250219,181700,30338682,431,431,431,431,0
+20250219,181600,30338682,431,431,431,431,0
+20250219,181500,30338682,431,431,431,431,0
+20250219,181400,30338682,431,431,431,431,0
+20250219,181300,30338682,431,431,431,431,0
+20250219,181200,30338682,431,431,431,431,0
+20250219,181100,30338682,431,431,431,431,0
+20250219,181000,30338682,431,431,431,431,0
+20250219,180900,30338682,431,431,431,431,0
+20250219,180800,30338682,431,431,431,431,0
+20250219,180700,30338682,431,431,431,431,0
+20250219,180600,30338682,431,431,431,431,0
+20250219,180500,30338682,431,431,431,431,0
+20250219,180400,30338682,431,431,431,431,0
+20250219,180300,30338682,431,431,431,431,0
+20250219,180200,30338682,431,431,431,431,0
+20250219,180100,30338682,431,431,431,431,0
+20250219,180000,30338682,431,431,431,431,0
+20250219,175900,30338682,431,431,431,431,0
+20250219,175800,30338682,431,431,431,431,0
+20250219,175700,30338682,431,431,431,431,0
+20250219,175600,30338682,431,431,431,431,0
+20250219,175500,30338682,431,431,431,431,0
+20250219,175400,30338682,431,431,431,431,0
+20250219,175300,30338682,431,431,431,431,0
+20250219,175200,30338682,431,431,431,431,0
+20250219,175100,30338682,431,431,431,431,463
+20250219,175000,30338682,431,431,431,431,0
+20250219,174900,30338682,431,431,431,431,0
+20250219,174800,30338682,431,431,431,431,0
+20250219,174700,30338682,431,431,431,431,0
+20250219,174600,30338682,431,431,431,431,0
+20250219,174500,30338682,431,431,431,431,0
+20250219,174400,30338682,431,431,431,431,0
+20250219,174300,30338682,431,431,431,431,0
+20250219,174200,30338682,431,431,431,431,0
+20250219,174100,30338682,431,431,431,431,0
+20250219,174000,30338682,431,431,431,431,0
+20250219,173900,30338682,431,431,431,431,0
+20250219,173800,30338682,431,431,431,431,0
+20250219,173700,30338682,431,431,431,431,0
+20250219,173600,30338682,431,431,431,431,0
+20250219,173500,30338682,431,431,431,431,0
+20250219,173400,30338682,431,431,431,431,0
+20250219,173300,30338682,431,431,431,431,0
+20250219,173200,30338682,431,431,431,431,0
+20250219,173100,30338682,431,431,431,431,0
+20250219,173000,30338682,431,431,431,431,0
+20250219,172900,30338682,431,431,431,431,0
+20250219,172800,30338682,431,431,431,431,0
+20250219,172700,30338682,431,431,431,431,0
+20250219,172600,30338682,431,431,431,431,0
+20250219,172500,30338682,431,431,431,431,0
+20250219,172400,30338682,431,431,431,431,0
+20250219,172300,30338682,431,431,431,431,0
+20250219,172200,30338682,431,431,431,431,0
+20250219,172100,30338682,431,431,431,431,463
+20250219,172000,30338682,431,431,431,431,0
+20250219,171900,30338682,431,431,431,431,0
+20250219,171800,30338682,431,431,431,431,0
+20250219,171700,30338682,431,431,431,431,0
+20250219,171600,30338682,431,431,431,431,0
+20250219,171500,30338682,431,431,431,431,0
+20250219,171400,30338682,431,431,431,431,0
+20250219,171300,30338682,431,431,431,431,0
+20250219,171200,30338682,431,431,431,431,0
+20250219,171100,30338682,431,431,431,431,0
+20250219,171000,30338682,431,431,431,431,0
+20250219,170900,30338682,431,431,431,431,0
+20250219,170800,30338682,431,431,431,431,0
+20250219,170700,30338682,431,431,431,431,0
+20250219,170600,30338682,431,431,431,431,0
+20250219,170500,30338682,431,431,431,431,0
+20250219,170400,30338682,431,431,431,431,0
+20250219,170300,30338682,431,431,431,431,0
+20250219,170200,30338682,431,431,431,431,0
+20250219,170100,30338682,431,431,431,431,0
+20250219,170000,30338682,431,431,431,431,0
+20250219,165900,30338682,431,431,431,431,0
+20250219,165800,30338682,431,431,431,431,0
+20250219,165700,30338682,431,431,431,431,0
+20250219,165600,30338682,431,431,431,431,0
+20250219,165500,30338682,431,431,431,431,0
+20250219,165400,30338682,431,431,431,431,0
+20250219,165300,30338682,431,431,431,431,0
+20250219,165200,30338682,431,431,431,431,0
+20250219,165100,30338682,431,431,431,431,463
+20250219,165000,30338682,431,431,431,431,0
+20250219,164900,30338682,431,431,431,431,0
+20250219,164800,30338682,431,431,431,431,0
+20250219,164700,30338682,431,431,431,431,0
+20250219,164600,30338682,431,431,431,431,0
+20250219,164500,30338682,431,431,431,431,0
+20250219,164400,30338682,431,431,431,431,0
+20250219,164300,30338682,431,431,431,431,0
+20250219,164200,30338682,431,431,431,431,0
+20250219,164100,30338682,431,431,431,431,0
+20250219,164000,30338682,431,431,431,431,0
+20250219,163900,30338682,431,431,431,431,0
+20250219,163800,30338682,431,431,431,431,0
+20250219,163700,30338682,431,431,431,431,0
+20250219,163600,30338682,431,431,431,431,0
+20250219,163500,30338682,431,431,431,431,0
+20250219,163400,30338682,431,431,431,431,0
+20250219,163300,30338682,431,431,431,431,0
+20250219,163200,30338682,431,431,431,431,0
+20250219,163100,30338682,431,431,431,431,0
+20250219,163000,30338682,431,431,431,431,0
+20250219,162900,30338682,431,431,431,431,0
+20250219,162800,30338682,431,431,431,431,0
+20250219,162700,30338682,431,431,431,431,0
+20250219,162600,30338682,431,431,431,431,0
+20250219,162500,30338682,431,431,431,431,0
+20250219,162400,30338682,431,431,431,431,0
+20250219,162300,30338682,431,431,431,431,0
+20250219,162200,30338682,431,431,431,431,0
+20250219,162100,30338682,431,431,431,431,463
+20250219,162000,30338682,431,431,431,431,0
+20250219,161900,30338682,431,431,431,431,0
+20250219,161800,30338682,431,431,431,431,0
+20250219,161700,30338682,431,431,431,431,0
+20250219,161600,30338682,431,431,431,431,0
+20250219,161500,30338682,431,431,431,431,0
+20250219,161400,30338682,431,431,431,431,0
+20250219,161300,30338682,431,431,431,431,0
+20250219,161200,30338682,431,431,431,431,0
+20250219,161100,30338682,431,431,431,431,0
+20250219,161000,30338682,431,431,431,431,0
+20250219,160900,30338682,431,431,431,431,0
+20250219,160800,30338682,431,431,431,431,0
+20250219,160700,30338682,431,431,431,431,0
+20250219,160600,30338682,431,431,431,431,0
+20250219,160500,30338682,431,431,431,431,0
+20250219,160400,30338682,431,431,431,431,0
+20250219,160300,30338682,431,431,431,431,0
+20250219,160200,30338682,431,431,431,431,0
+20250219,160100,30338682,431,431,431,431,0
+20250219,160000,30338682,431,431,431,431,0
+20250219,155900,30338682,431,431,431,431,0
+20250219,155800,30338682,431,431,431,431,0
+20250219,155700,30338682,431,431,431,431,0
+20250219,155600,30338682,431,431,431,431,0
+20250219,155500,30338682,431,431,431,431,0
+20250219,155400,30338682,431,431,431,431,0
+20250219,155300,30338682,431,431,431,431,0
+20250219,155200,30338682,431,431,431,431,0
+20250219,155100,30338682,431,431,431,431,463
+20250219,155000,30338682,431,431,431,431,0
+20250219,154900,30338682,431,431,431,431,0
+20250219,154800,30338682,431,431,431,431,0
+20250219,154700,30338682,431,431,431,431,0
+20250219,154600,30338682,431,431,431,431,0
+20250219,154500,30338682,431,431,431,431,0
+20250219,154400,30338682,431,431,431,431,0
+20250219,154300,30338682,431,431,431,431,0
+20250219,154200,30338682,431,431,431,431,0
+20250219,154100,30338682,431,431,431,431,0
+20250219,154000,30338682,431,431,431,431,0
+20250219,153900,30338682,431,431,431,431,0
+20250219,153800,30338682,431,431,431,431,0
+20250219,153700,30338682,431,431,431,431,0
+20250219,153600,30338682,431,431,431,431,0
+20250219,153500,30338682,431,431,431,431,0
+20250219,153400,30338682,431,431,431,431,0
+20250219,153300,30338682,431,431,431,431,0
+20250219,153200,30338682,431,431,431,431,0
+20250219,153100,30338682,431,431,431,431,0
+20250219,153000,30338682,431,431,431,431,463
+20250219,152900,30139129,436,436,436,436,0
+20250219,152800,30139129,436,436,436,436,0
+20250219,152700,30139129,436,436,436,436,0
+20250219,152600,30139129,436,436,436,436,0
+20250219,152500,30139129,436,436,436,436,0
+20250219,152400,30139129,436,436,436,436,0
+20250219,152300,30139129,436,436,436,436,0
+20250219,152200,30139129,436,436,436,436,0
+20250219,152100,30139129,436,436,436,436,0
+20250219,152000,30139129,436,436,436,436,0
+20250219,151900,30139129,436,436,436,436,0
+20250219,151800,30139129,436,436,436,436,4
+20250219,151700,30137385,437,437,437,437,0
+20250219,151600,30137385,437,437,437,437,1
+20250219,151500,30136948,436,435,436,435,11480
+20250219,151400,25137060,433,433,433,433,311
+20250219,151300,25002397,433,433,433,433,1
+20250219,151200,25001964,432,433,433,432,3
+20250219,151100,25000667,433,433,433,433,0
+20250219,151000,25000667,433,433,433,433,0
+20250219,150900,25000667,433,433,433,433,10
+20250219,150800,24996337,432,432,432,432,0
+20250219,150700,24996337,432,432,432,432,0
+20250219,150600,24996337,432,432,432,432,0
+20250219,150500,24996337,432,432,432,432,0
+20250219,150400,24996337,432,432,432,432,14
+20250219,150300,24990289,433,433,433,433,0
+20250219,150200,24990289,433,433,433,433,0
+20250219,150100,24990289,433,433,433,433,0
+20250219,150000,24990289,433,433,433,433,0
+20250219,145900,24990289,433,433,433,433,0
+20250219,145800,24990289,433,433,433,433,0
+20250219,145700,24990289,433,433,433,433,0
+20250219,145600,24990289,433,433,433,433,1
+20250219,145500,24989856,433,433,433,433,0
+20250219,145400,24989856,433,433,433,433,0
+20250219,145300,24989856,433,433,433,433,25
+20250219,145200,24979031,433,433,433,433,1
+20250219,145100,24978598,432,432,432,432,0
+20250219,145000,24978598,432,432,432,432,0
+20250219,144900,24978598,432,432,432,432,1000
+20250219,144800,24546598,433,433,433,433,0
+20250219,144700,24546598,433,433,433,433,0
+20250219,144600,24546598,433,433,433,433,0
+20250219,144500,24546598,433,433,433,433,0
+20250219,144400,24546598,433,433,433,433,0
+20250219,144300,24546598,433,433,433,433,1
+20250219,144200,24546165,430,430,430,430,0
+20250219,144100,24546165,430,430,430,430,0
+20250219,144000,24546165,430,430,430,430,0
+20250219,143900,24546165,430,430,430,430,2
+20250219,143800,24545305,430,430,430,430,0
+20250219,143700,24545305,430,430,430,430,0
+20250219,143600,24545305,430,430,430,430,0
+20250219,143500,24545305,430,430,430,430,0
+20250219,143400,24545305,430,430,430,430,0
+20250219,143300,24545305,430,430,430,430,0
+20250219,143200,24545305,430,430,430,430,0
+20250219,143100,24545305,430,430,430,430,0
+20250219,143000,24545305,430,430,430,430,0
+20250219,142900,24545305,430,432,432,430,3580
+20250219,142800,23004691,433,433,433,433,0
+20250219,142700,23004691,433,433,433,433,2
+20250219,142600,23003825,433,433,433,433,0
+20250219,142500,23003825,433,433,433,433,0
+20250219,142400,23003825,433,433,433,433,0
+20250219,142300,23003825,433,433,433,433,1
+20250219,142200,23003392,433,433,433,433,0
+20250219,142100,23003392,433,433,433,433,0
+20250219,142000,23003392,433,433,433,433,1
+20250219,141900,23002959,433,433,433,433,0
+20250219,141800,23002959,433,433,433,433,0
+20250219,141700,23002959,433,433,433,433,0
+20250219,141600,23002959,433,433,433,433,0
+20250219,141500,23002959,433,433,433,433,0
+20250219,141400,23002959,433,433,433,433,47
+20250219,141300,22982608,432,432,432,432,0
+20250219,141200,22982608,432,432,432,432,0
+20250219,141100,22982608,432,432,432,432,1
+20250219,141000,22982176,433,433,433,433,0
+20250219,140900,22982176,433,433,433,433,1
+20250219,140800,22981743,433,433,433,433,0
+20250219,140700,22981743,433,433,433,433,0
+20250219,140600,22981743,433,433,433,433,0
+20250219,140500,22981743,433,433,433,433,0
+20250219,140400,22981743,433,433,433,433,0
+20250219,140300,22981743,433,433,433,433,0
+20250219,140200,22981743,433,433,433,433,0
+20250219,140100,22981743,433,433,433,433,0
+20250219,140000,22981743,433,433,433,433,0
+20250219,135900,22981743,433,433,433,433,0
+20250219,135800,22981743,433,433,433,433,0
+20250219,135700,22981743,433,433,433,433,0
+20250219,135600,22981743,433,433,433,433,0
+20250219,135500,22981743,433,433,433,433,0
+20250219,135400,22981743,433,433,433,433,0
+20250219,135300,22981743,433,433,433,433,0
+20250219,135200,22981743,433,433,433,433,0
+20250219,135100,22981743,433,433,433,433,0
+20250219,135000,22981743,433,433,433,433,0
+20250219,134900,22981743,433,433,433,433,0
+20250219,134800,22981743,433,433,433,433,0
+20250219,134700,22981743,433,433,433,433,3
+20250219,134600,22980444,433,433,433,433,24
+20250219,134500,22970052,433,433,433,433,0
+20250219,134400,22970052,433,433,433,433,0
+20250219,134300,22970052,433,433,433,433,0
+20250219,134200,22970052,433,433,433,433,0
+20250219,134100,22970052,433,433,433,433,2
+20250219,134000,22969186,433,433,433,433,0
+20250219,133900,22969186,433,433,433,433,0
+20250219,133800,22969186,433,433,433,433,0
+20250219,133700,22969186,433,433,433,433,0
+20250219,133600,22969186,433,433,433,433,0
+20250219,133500,22969186,433,433,433,433,0
+20250219,133400,22969186,433,433,433,433,0
+20250219,133300,22969186,433,433,433,433,0
+20250219,133200,22969186,433,433,433,433,0
+20250219,133100,22969186,433,433,433,433,4
+20250219,133000,22967454,433,433,433,433,0
+20250219,132900,22967454,433,433,433,433,0
+20250219,132800,22967454,433,433,433,433,2
+20250219,132700,22966588,433,433,433,433,0
+20250219,132600,22966588,433,433,433,433,0
+20250219,132500,22966588,433,433,433,433,0
+20250219,132400,22966588,433,433,433,433,0
+20250219,132300,22966588,433,433,433,433,0
+20250219,132200,22966588,433,433,433,433,0
+20250219,132100,22966588,433,433,433,433,0
+20250219,132000,22966588,433,433,433,433,0
+20250219,131900,22966588,433,433,433,433,0
+20250219,131800,22966588,433,433,433,433,0
+20250219,131700,22966588,433,433,433,433,0
+20250219,131600,22966588,433,433,433,433,0
+20250219,131500,22966588,433,433,433,433,0
+20250219,131400,22966588,433,433,433,433,0
+20250219,131300,22966588,433,433,433,433,0
+20250219,131200,22966588,433,433,433,433,0
+20250219,131100,22966588,433,433,433,433,0
+20250219,131000,22966588,433,433,433,433,0
+20250219,130900,22966588,433,433,433,433,0
+20250219,130800,22966588,433,433,433,433,0
+20250219,130700,22966588,433,433,433,433,0
+20250219,130600,22966588,433,433,433,433,0
+20250219,130500,22966588,433,433,433,433,0
+20250219,130400,22966588,433,433,433,433,0
+20250219,130300,22966588,433,432,433,432,213
+20250219,130200,22874483,432,432,432,432,0
+20250219,130100,22874483,432,432,432,432,0
+20250219,130000,22874483,432,432,432,432,0
+20250219,125900,22874483,432,432,432,432,0
+20250219,125800,22874483,432,432,432,432,0
+20250219,125700,22874483,432,432,432,432,0
+20250219,125600,22874483,432,432,432,432,0
+20250219,125500,22874483,432,432,432,432,376
+20250219,125400,22712051,433,433,433,433,11
+20250219,125300,22707288,433,433,433,433,0
+20250219,125200,22707288,433,433,433,433,40
+20250219,125100,22689968,433,433,433,433,0
+20250219,125000,22689968,433,433,433,433,0
+20250219,124900,22689968,433,433,433,433,1
+20250219,124800,22689535,433,433,433,433,0
+20250219,124700,22689535,433,433,433,433,0
+20250219,124600,22689535,433,433,433,433,0
+20250219,124500,22689535,433,433,433,433,24
+20250219,124400,22679143,432,432,432,432,0
+20250219,124300,22679143,432,432,432,432,0
+20250219,124200,22679143,432,432,432,432,625
+20250219,124100,22409143,432,432,432,432,0
+20250219,124000,22409143,432,432,432,432,0
+20250219,123900,22409143,432,431,432,430,1562
+20250219,123800,21737144,432,432,432,432,0
+20250219,123700,21737144,432,432,432,432,0
+20250219,123600,21737144,432,432,432,432,0
+20250219,123500,21737144,432,432,432,432,0
+20250219,123400,21737144,432,432,432,432,0
+20250219,123300,21737144,432,432,432,432,9
+20250219,123200,21733256,433,433,433,433,0
+20250219,123100,21733256,433,433,433,433,0
+20250219,123000,21733256,433,433,433,433,0
+20250219,122900,21733256,433,433,433,433,0
+20250219,122800,21733256,433,433,433,433,8
+20250219,122700,21729792,431,431,431,431,0
+20250219,122600,21729792,431,431,431,431,0
+20250219,122500,21729792,431,431,431,431,1452
+20250219,122400,21103980,432,432,432,432,1164
+20250219,122300,20601132,432,432,432,432,370
+20250219,122200,20441292,432,432,432,432,0
+20250219,122100,20441292,432,432,432,432,0
+20250219,122000,20441292,432,432,432,432,0
+20250219,121900,20441292,432,432,432,432,0
+20250219,121800,20441292,432,432,432,432,0
+20250219,121700,20441292,432,432,432,432,0
+20250219,121600,20441292,432,432,432,432,0
+20250219,121500,20441292,432,432,432,432,0
+20250219,121400,20441292,432,432,432,432,0
+20250219,121300,20441292,432,432,432,432,994
+20250219,121200,20011884,432,432,432,432,0
+20250219,121100,20011884,432,432,432,432,0
+20250219,121000,20011884,432,433,433,432,33
+20250219,120900,19997625,433,433,433,433,0
+20250219,120800,19997625,433,433,433,433,0
+20250219,120700,19997625,433,433,433,433,0
+20250219,120600,19997625,433,433,433,433,0
+20250219,120500,19997625,433,433,433,433,0
+20250219,120400,19997625,433,433,433,433,0
+20250219,120300,19997625,433,433,433,433,0
+20250219,120200,19997625,433,433,433,433,0
+20250219,120100,19997625,433,433,433,433,0
+20250219,120000,19997625,433,433,433,433,0
+20250219,115900,19997625,433,433,433,433,0
+20250219,115800,19997625,433,433,433,433,0
+20250219,115700,19997625,433,433,433,433,0
+20250219,115600,19997625,433,433,433,433,0
+20250219,115500,19997625,433,433,433,433,0
+20250219,115400,19997625,433,433,433,433,0
+20250219,115300,19997625,433,433,433,433,210
+20250219,115200,19906695,433,433,433,433,10
+20250219,115100,19902365,433,433,433,433,0
+20250219,115000,19902365,433,433,433,433,0
+20250219,114900,19902365,433,433,433,433,0
+20250219,114800,19902365,433,433,433,433,0
+20250219,114700,19902365,433,433,433,433,0
+20250219,114600,19902365,433,433,433,433,0
+20250219,114500,19902365,433,433,433,433,0
+20250219,114400,19902365,433,433,433,433,0
+20250219,114300,19902365,433,433,433,433,2
+20250219,114200,19901499,433,433,433,433,0
+20250219,114100,19901499,433,433,433,433,0
+20250219,114000,19901499,433,433,433,433,0
+20250219,113900,19901499,433,433,433,433,1000
+20250219,113800,19468499,433,433,433,433,0
+20250219,113700,19468499,433,433,433,433,0
+20250219,113600,19468499,433,433,433,433,0
+20250219,113500,19468499,433,433,433,433,0
+20250219,113400,19468499,433,433,433,433,0
+20250219,113300,19468499,433,433,433,433,0
+20250219,113200,19468499,433,433,433,433,0
+20250219,113100,19468499,433,433,433,433,0
+20250219,113000,19468499,433,433,433,433,1
+20250219,112900,19468066,433,433,433,433,2
+20250219,112800,19467200,433,433,433,433,0
+20250219,112700,19467200,433,433,433,433,0
+20250219,112600,19467200,433,433,433,433,5
+20250219,112500,19465035,433,433,433,433,0
+20250219,112400,19465035,433,433,433,433,0
+20250219,112300,19465035,433,433,433,433,3
+20250219,112200,19463736,432,432,432,432,0
+20250219,112100,19463736,432,432,432,432,0
+20250219,112000,19463736,432,432,432,432,0
+20250219,111900,19463736,432,432,432,432,0
+20250219,111800,19463736,432,432,432,432,0
+20250219,111700,19463736,432,432,432,432,0
+20250219,111600,19463736,432,432,432,432,1
+20250219,111500,19463304,433,433,433,433,0
+20250219,111400,19463304,433,433,433,433,0
+20250219,111300,19463304,433,433,433,433,6
+20250219,111200,19460706,433,433,433,433,0
+20250219,111100,19460706,433,433,433,433,0
+20250219,111000,19460706,433,433,433,433,0
+20250219,110900,19460706,433,433,433,433,0
+20250219,110800,19460706,433,433,433,433,0
+20250219,110700,19460706,433,433,433,433,0
+20250219,110600,19460706,433,433,433,433,0
+20250219,110500,19460706,433,433,433,433,0
+20250219,110400,19460706,433,433,433,433,1
+20250219,110300,19460273,433,433,433,433,0
+20250219,110200,19460273,433,433,433,433,0
+20250219,110100,19460273,433,433,433,433,500
+20250219,110000,19243773,433,433,433,433,1
+20250219,105900,19243340,433,433,433,433,0
+20250219,105800,19243340,433,433,433,433,0
+20250219,105700,19243340,433,433,433,433,0
+20250219,105600,19243340,433,433,433,433,0
+20250219,105500,19243340,433,433,433,433,0
+20250219,105400,19243340,433,433,433,433,0
+20250219,105300,19243340,433,433,433,433,0
+20250219,105200,19243340,433,433,433,433,0
+20250219,105100,19243340,433,433,433,433,14
+20250219,105000,19237278,432,432,432,432,0
+20250219,104900,19237278,432,432,432,432,0
+20250219,104800,19237278,432,432,432,432,0
+20250219,104700,19237278,432,432,432,432,0
+20250219,104600,19237278,432,432,432,432,0
+20250219,104500,19237278,432,432,432,432,2390
+20250219,104400,18204798,432,432,432,432,0
+20250219,104300,18204798,432,432,432,432,0
+20250219,104200,18204798,432,432,432,432,0
+20250219,104100,18204798,432,431,432,431,610
+20250219,104000,17941437,431,431,431,431,0
+20250219,103900,17941437,431,431,431,431,25
+20250219,103800,17930662,431,431,431,431,210
+20250219,103700,17840152,431,431,431,431,0
+20250219,103600,17840152,431,431,431,431,0
+20250219,103500,17840152,431,431,431,431,0
+20250219,103400,17840152,431,431,431,431,0
+20250219,103300,17840152,431,431,431,431,0
+20250219,103200,17840152,431,431,431,431,106
+20250219,103100,17794466,430,430,430,430,0
+20250219,103000,17794466,430,430,430,430,0
+20250219,102900,17794466,430,430,430,430,0
+20250219,102800,17794466,430,430,430,430,0
+20250219,102700,17794466,430,430,430,430,0
+20250219,102600,17794466,430,432,432,430,794
+20250219,102500,17452804,432,432,432,432,7
+20250219,102400,17449780,433,433,433,433,0
+20250219,102300,17449780,433,433,433,433,12
+20250219,102200,17444584,433,433,433,433,0
+20250219,102100,17444584,433,433,433,433,0
+20250219,102000,17444584,433,433,433,433,0
+20250219,101900,17444584,433,433,433,433,2
+20250219,101800,17443718,433,433,433,433,20
+20250219,101700,17435058,433,433,433,433,50
+20250219,101600,17413408,433,433,433,433,0
+20250219,101500,17413408,433,433,433,433,0
+20250219,101400,17413408,433,433,433,433,5
+20250219,101300,17411243,434,434,434,434,0
+20250219,101200,17411243,434,434,434,434,0
+20250219,101100,17411243,434,434,434,434,2
+20250219,101000,17410375,435,435,435,435,10
+20250219,100900,17406025,435,435,435,435,0
+20250219,100800,17406025,435,435,435,435,0
+20250219,100700,17406025,435,435,435,435,0
+20250219,100600,17406025,435,435,435,435,1
+20250219,100500,17405590,434,434,434,434,0
+20250219,100400,17405590,434,434,434,434,0
+20250219,100300,17405590,434,434,434,434,0
+20250219,100200,17405590,434,434,434,434,0
+20250219,100100,17405590,434,434,434,434,0
+20250219,100000,17405590,434,434,434,434,0
+20250219,095900,17405590,434,434,434,434,4583
+20250219,095800,15416568,434,433,434,433,6418
+20250219,095700,12631606,433,433,433,433,0
+20250219,095600,12631606,433,433,433,433,0
+20250219,095500,12631606,433,433,433,433,0
+20250219,095400,12631606,433,433,433,433,0
+20250219,095300,12631606,433,433,433,433,0
+20250219,095200,12631606,433,433,433,433,0
+20250219,095100,12631606,433,433,433,433,0
+20250219,095000,12631606,433,433,433,433,1
+20250219,094900,12631173,429,433,433,429,8712
+20250219,094800,8884232,434,434,434,434,10001
+20250219,094700,4543798,434,434,434,434,0
+20250219,094600,4543798,434,434,434,434,2
+20250219,094500,4542930,434,434,434,434,56
+20250219,094400,4518626,435,435,435,435,0
+20250219,094300,4518626,435,435,435,435,0
+20250219,094200,4518626,435,435,435,435,0
+20250219,094100,4518626,435,435,435,435,0
+20250219,094000,4518626,435,435,435,435,0
+20250219,093900,4518626,435,434,435,434,5001
+20250219,093800,2343249,434,434,434,434,0
+20250219,093700,2343249,434,434,434,434,0
+20250219,093600,2343249,434,434,434,434,0
+20250219,093500,2343249,434,434,434,434,0
+20250219,093400,2343249,434,434,434,434,0
+20250219,093300,2343249,434,434,434,434,0
+20250219,093200,2343249,434,434,434,434,0
+20250219,093100,2343249,434,434,434,434,24
+20250219,093000,2332833,434,434,434,434,0
+20250219,092900,2332833,434,434,434,434,0
+20250219,092800,2332833,434,434,434,434,0
+20250219,092700,2332833,434,434,434,434,0
+20250219,092600,2332833,434,434,434,434,0
+20250219,092500,2332833,434,434,434,434,0
+20250219,092400,2332833,434,434,434,434,0
+20250219,092300,2332833,434,434,434,434,0
+20250219,092200,2332833,434,434,434,434,0
+20250219,092100,2332833,434,434,434,434,0
+20250219,092000,2332833,434,434,434,434,0
+20250219,091900,2332833,434,434,434,434,0
+20250219,091800,2332833,434,434,434,434,0
+20250219,091700,2332833,434,434,434,434,0
+20250219,091600,2332833,434,434,434,434,0
+20250219,091500,2332833,434,434,434,434,115
+20250219,091400,2282923,434,434,434,434,2
+20250219,091300,2282055,435,435,435,435,0
+20250219,091200,2282055,435,435,435,435,0
+20250219,091100,2282055,435,435,435,435,2
+20250219,091000,2281185,434,436,436,434,3000
+20250219,090900,979182,433,433,433,433,0
+20250219,090800,979182,433,433,433,433,0
+20250219,090700,979182,433,433,433,433,0
+20250219,090600,979182,433,433,433,433,0
+20250219,090500,979182,433,433,433,433,1077
+20250219,090400,512841,433,433,433,433,612
+20250219,090300,247845,432,432,432,432,0
+20250219,090200,247845,432,432,432,432,0
+20250219,090100,247845,432,433,433,432,369
+20250219,090000,88235,435,439,439,435,201

035620/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250217,0,74439675,0,32455698300,0.00
 20250214,0,74439675,0,32381258625,0.00
 20250213,0,74439675,0,31785741225,0.00
 20250212,0,74439675,0,32157939600,0.00