Update 2025-02-19 4022 candle_min

084370/min/candle-20250219.csv

@@ -0,0 +1,663 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250219,200100,31242775700,45650,45650,45650,45650,11891
+20250219,200000,31242775700,45650,45650,45650,45650,0
+20250219,195900,31242775700,45650,45650,45650,45650,0
+20250219,195800,31242775700,45650,45650,45650,45650,0
+20250219,195700,31242775700,45650,45650,45650,45650,0
+20250219,195600,31242775700,45650,45650,45650,45650,0
+20250219,195500,31242775700,45650,45650,45650,45650,0
+20250219,195400,31242775700,45650,45650,45650,45650,0
+20250219,195300,31242775700,45650,45650,45650,45650,0
+20250219,195200,31242775700,45650,45650,45650,45650,0
+20250219,195100,31242775700,45650,45650,45650,45650,0
+20250219,195000,31242775700,45650,45650,45650,45650,0
+20250219,194900,31242775700,45650,45650,45650,45650,0
+20250219,194800,31242775700,45650,45650,45650,45650,0
+20250219,194700,31242775700,45650,45650,45650,45650,0
+20250219,194600,31242775700,45650,45650,45650,45650,0
+20250219,194500,31242775700,45650,45650,45650,45650,0
+20250219,194400,31242775700,45650,45650,45650,45650,0
+20250219,194300,31242775700,45650,45650,45650,45650,0
+20250219,194200,31242775700,45650,45650,45650,45650,0
+20250219,194100,31242775700,45650,45650,45650,45650,0
+20250219,194000,31242775700,45650,45650,45650,45650,0
+20250219,193900,31242775700,45650,45650,45650,45650,0
+20250219,193800,31242775700,45650,45650,45650,45650,0
+20250219,193700,31242775700,45650,45650,45650,45650,0
+20250219,193600,31242775700,45650,45650,45650,45650,0
+20250219,193500,31242775700,45650,45650,45650,45650,0
+20250219,193400,31242775700,45650,45650,45650,45650,0
+20250219,193300,31242775700,45650,45650,45650,45650,0
+20250219,193200,31242775700,45650,45650,45650,45650,0
+20250219,193100,31242775700,45650,45650,45650,45650,11891
+20250219,193000,31242775700,45650,45650,45650,45650,0
+20250219,192900,31242775700,45650,45650,45650,45650,0
+20250219,192800,31242775700,45650,45650,45650,45650,0
+20250219,192700,31242775700,45650,45650,45650,45650,0
+20250219,192600,31242775700,45650,45650,45650,45650,0
+20250219,192500,31242775700,45650,45650,45650,45650,0
+20250219,192400,31242775700,45650,45650,45650,45650,0
+20250219,192300,31242775700,45650,45650,45650,45650,0
+20250219,192200,31242775700,45650,45650,45650,45650,0
+20250219,192100,31242775700,45650,45650,45650,45650,0
+20250219,192000,31242775700,45650,45650,45650,45650,0
+20250219,191900,31242775700,45650,45650,45650,45650,0
+20250219,191800,31242775700,45650,45650,45650,45650,0
+20250219,191700,31242775700,45650,45650,45650,45650,0
+20250219,191600,31242775700,45650,45650,45650,45650,0
+20250219,191500,31242775700,45650,45650,45650,45650,0
+20250219,191400,31242775700,45650,45650,45650,45650,0
+20250219,191300,31242775700,45650,45650,45650,45650,0
+20250219,191200,31242775700,45650,45650,45650,45650,0
+20250219,191100,31242775700,45650,45650,45650,45650,0
+20250219,191000,31242775700,45650,45650,45650,45650,0
+20250219,190900,31242775700,45650,45650,45650,45650,0
+20250219,190800,31242775700,45650,45650,45650,45650,0
+20250219,190700,31242775700,45650,45650,45650,45650,0
+20250219,190600,31242775700,45650,45650,45650,45650,0
+20250219,190500,31242775700,45650,45650,45650,45650,0
+20250219,190400,31242775700,45650,45650,45650,45650,0
+20250219,190300,31242775700,45650,45650,45650,45650,0
+20250219,190200,31242775700,45650,45650,45650,45650,0
+20250219,190100,31242775700,45650,45650,45650,45650,11891
+20250219,190000,31242775700,45650,45650,45650,45650,0
+20250219,185900,31242775700,45650,45650,45650,45650,0
+20250219,185800,31242775700,45650,45650,45650,45650,0
+20250219,185700,31242775700,45650,45650,45650,45650,0
+20250219,185600,31242775700,45650,45650,45650,45650,0
+20250219,185500,31242775700,45650,45650,45650,45650,0
+20250219,185400,31242775700,45650,45650,45650,45650,0
+20250219,185300,31242775700,45650,45650,45650,45650,0
+20250219,185200,31242775700,45650,45650,45650,45650,0
+20250219,185100,31242775700,45650,45650,45650,45650,0
+20250219,185000,31242775700,45650,45650,45650,45650,0
+20250219,184900,31242775700,45650,45650,45650,45650,0
+20250219,184800,31242775700,45650,45650,45650,45650,0
+20250219,184700,31242775700,45650,45650,45650,45650,0
+20250219,184600,31242775700,45650,45650,45650,45650,0
+20250219,184500,31242775700,45650,45650,45650,45650,0
+20250219,184400,31242775700,45650,45650,45650,45650,0
+20250219,184300,31242775700,45650,45650,45650,45650,0
+20250219,184200,31242775700,45650,45650,45650,45650,0
+20250219,184100,31242775700,45650,45650,45650,45650,0
+20250219,184000,31242775700,45650,45650,45650,45650,0
+20250219,183900,31242775700,45650,45650,45650,45650,0
+20250219,183800,31242775700,45650,45650,45650,45650,0
+20250219,183700,31242775700,45650,45650,45650,45650,0
+20250219,183600,31242775700,45650,45650,45650,45650,0
+20250219,183500,31242775700,45650,45650,45650,45650,0
+20250219,183400,31242775700,45650,45650,45650,45650,0
+20250219,183300,31242775700,45650,45650,45650,45650,0
+20250219,183200,31242775700,45650,45650,45650,45650,0
+20250219,183100,31242775700,45650,45650,45650,45650,11891
+20250219,183000,31242775700,45650,45650,45650,45650,0
+20250219,182900,31242775700,45650,45650,45650,45650,0
+20250219,182800,31242775700,45650,45650,45650,45650,0
+20250219,182700,31242775700,45650,45650,45650,45650,0
+20250219,182600,31242775700,45650,45650,45650,45650,0
+20250219,182500,31242775700,45650,45650,45650,45650,0
+20250219,182400,31242775700,45650,45650,45650,45650,0
+20250219,182300,31242775700,45650,45650,45650,45650,0
+20250219,182200,31242775700,45650,45650,45650,45650,0
+20250219,182100,31242775700,45650,45650,45650,45650,0
+20250219,182000,31242775700,45650,45650,45650,45650,0
+20250219,181900,31242775700,45650,45650,45650,45650,0
+20250219,181800,31242775700,45650,45650,45650,45650,0
+20250219,181700,31242775700,45650,45650,45650,45650,0
+20250219,181600,31242775700,45650,45650,45650,45650,0
+20250219,181500,31242775700,45650,45650,45650,45650,0
+20250219,181400,31242775700,45650,45650,45650,45650,0
+20250219,181300,31242775700,45650,45650,45650,45650,0
+20250219,181200,31242775700,45650,45650,45650,45650,0
+20250219,181100,31242775700,45650,45650,45650,45650,0
+20250219,181000,31242775700,45650,45650,45650,45650,0
+20250219,180900,31242775700,45650,45650,45650,45650,0
+20250219,180800,31242775700,45650,45650,45650,45650,0
+20250219,180700,31242775700,45650,45650,45650,45650,0
+20250219,180600,31242775700,45650,45650,45650,45650,0
+20250219,180500,31242775700,45650,45650,45650,45650,0
+20250219,180400,31242775700,45650,45650,45650,45650,0
+20250219,180300,31242775700,45650,45650,45650,45650,0
+20250219,180200,31242775700,45650,45650,45650,45650,0
+20250219,180100,31242775700,45650,45650,45650,45650,11891
+20250219,180000,31242775700,45650,45650,45650,45650,0
+20250219,175900,31242775700,45650,45650,45650,45650,0
+20250219,175800,31242775700,45650,45650,45650,45650,0
+20250219,175700,31242775700,45650,45650,45650,45650,0
+20250219,175600,31242775700,45650,45650,45650,45650,0
+20250219,175500,31242775700,45650,45650,45650,45650,0
+20250219,175400,31242775700,45650,45650,45650,45650,0
+20250219,175300,31242775700,45650,45650,45650,45650,0
+20250219,175200,31242775700,45650,45650,45650,45650,0
+20250219,175100,31242775700,45650,45650,45650,45650,0
+20250219,175000,31242775700,45650,45650,45650,45650,0
+20250219,174900,31242775700,45650,45650,45650,45650,0
+20250219,174800,31242775700,45650,45650,45650,45650,0
+20250219,174700,31242775700,45650,45650,45650,45650,0
+20250219,174600,31242775700,45650,45650,45650,45650,0
+20250219,174500,31242775700,45650,45650,45650,45650,0
+20250219,174400,31242775700,45650,45650,45650,45650,0
+20250219,174300,31242775700,45650,45650,45650,45650,0
+20250219,174200,31242775700,45650,45650,45650,45650,0
+20250219,174100,31242775700,45650,45650,45650,45650,0
+20250219,174000,31242775700,45650,45650,45650,45650,0
+20250219,173900,31242775700,45650,45650,45650,45650,0
+20250219,173800,31242775700,45650,45650,45650,45650,0
+20250219,173700,31242775700,45650,45650,45650,45650,0
+20250219,173600,31242775700,45650,45650,45650,45650,0
+20250219,173500,31242775700,45650,45650,45650,45650,0
+20250219,173400,31242775700,45650,45650,45650,45650,0
+20250219,173300,31242775700,45650,45650,45650,45650,0
+20250219,173200,31242775700,45650,45650,45650,45650,0
+20250219,173100,31242775700,45650,45650,45650,45650,11891
+20250219,173000,31242775700,45650,45650,45650,45650,0
+20250219,172900,31242775700,45650,45650,45650,45650,0
+20250219,172800,31242775700,45650,45650,45650,45650,0
+20250219,172700,31242775700,45650,45650,45650,45650,0
+20250219,172600,31242775700,45650,45650,45650,45650,0
+20250219,172500,31242775700,45650,45650,45650,45650,0
+20250219,172400,31242775700,45650,45650,45650,45650,0
+20250219,172300,31242775700,45650,45650,45650,45650,0
+20250219,172200,31242775700,45650,45650,45650,45650,0
+20250219,172100,31242775700,45650,45650,45650,45650,0
+20250219,172000,31242775700,45650,45650,45650,45650,0
+20250219,171900,31242775700,45650,45650,45650,45650,0
+20250219,171800,31242775700,45650,45650,45650,45650,0
+20250219,171700,31242775700,45650,45650,45650,45650,0
+20250219,171600,31242775700,45650,45650,45650,45650,0
+20250219,171500,31242775700,45650,45650,45650,45650,0
+20250219,171400,31242775700,45650,45650,45650,45650,0
+20250219,171300,31242775700,45650,45650,45650,45650,0
+20250219,171200,31242775700,45650,45650,45650,45650,0
+20250219,171100,31242775700,45650,45650,45650,45650,0
+20250219,171000,31242775700,45650,45650,45650,45650,0
+20250219,170900,31242775700,45650,45650,45650,45650,0
+20250219,170800,31242775700,45650,45650,45650,45650,0
+20250219,170700,31242775700,45650,45650,45650,45650,0
+20250219,170600,31242775700,45650,45650,45650,45650,0
+20250219,170500,31242775700,45650,45650,45650,45650,0
+20250219,170400,31242775700,45650,45650,45650,45650,0
+20250219,170300,31242775700,45650,45650,45650,45650,0
+20250219,170200,31242775700,45650,45650,45650,45650,0
+20250219,170100,31242775700,45650,45650,45650,45650,11891
+20250219,170000,31242775700,45650,45650,45650,45650,0
+20250219,165900,31242775700,45650,45650,45650,45650,0
+20250219,165800,31242775700,45650,45650,45650,45650,0
+20250219,165700,31242775700,45650,45650,45650,45650,0
+20250219,165600,31242775700,45650,45650,45650,45650,0
+20250219,165500,31242775700,45650,45650,45650,45650,0
+20250219,165400,31242775700,45650,45650,45650,45650,0
+20250219,165300,31242775700,45650,45650,45650,45650,0
+20250219,165200,31242775700,45650,45650,45650,45650,0
+20250219,165100,31242775700,45650,45650,45650,45650,0
+20250219,165000,31242775700,45650,45650,45650,45650,0
+20250219,164900,31242775700,45650,45650,45650,45650,0
+20250219,164800,31242775700,45650,45650,45650,45650,0
+20250219,164700,31242775700,45650,45650,45650,45650,0
+20250219,164600,31242775700,45650,45650,45650,45650,0
+20250219,164500,31242775700,45650,45650,45650,45650,0
+20250219,164400,31242775700,45650,45650,45650,45650,0
+20250219,164300,31242775700,45650,45650,45650,45650,0
+20250219,164200,31242775700,45650,45650,45650,45650,0
+20250219,164100,31242775700,45650,45650,45650,45650,0
+20250219,164000,31242775700,45650,45650,45650,45650,0
+20250219,163900,31242775700,45650,45650,45650,45650,0
+20250219,163800,31242775700,45650,45650,45650,45650,0
+20250219,163700,31242775700,45650,45650,45650,45650,0
+20250219,163600,31242775700,45650,45650,45650,45650,0
+20250219,163500,31242775700,45650,45650,45650,45650,0
+20250219,163400,31242775700,45650,45650,45650,45650,0
+20250219,163300,31242775700,45650,45650,45650,45650,0
+20250219,163200,31242775700,45650,45650,45650,45650,0
+20250219,163100,31242775700,45650,45650,45650,45650,11891
+20250219,163000,31242775700,45650,45650,45650,45650,0
+20250219,162900,31242775700,45650,45650,45650,45650,0
+20250219,162800,31242775700,45650,45650,45650,45650,0
+20250219,162700,31242775700,45650,45650,45650,45650,0
+20250219,162600,31242775700,45650,45650,45650,45650,0
+20250219,162500,31242775700,45650,45650,45650,45650,0
+20250219,162400,31242775700,45650,45650,45650,45650,0
+20250219,162300,31242775700,45650,45650,45650,45650,0
+20250219,162200,31242775700,45650,45650,45650,45650,0
+20250219,162100,31242775700,45650,45650,45650,45650,0
+20250219,162000,31242775700,45650,45650,45650,45650,0
+20250219,161900,31242775700,45650,45650,45650,45650,0
+20250219,161800,31242775700,45650,45650,45650,45650,0
+20250219,161700,31242775700,45650,45650,45650,45650,0
+20250219,161600,31242775700,45650,45650,45650,45650,0
+20250219,161500,31242775700,45650,45650,45650,45650,0
+20250219,161400,31242775700,45650,45650,45650,45650,0
+20250219,161300,31242775700,45650,45650,45650,45650,0
+20250219,161200,31242775700,45650,45650,45650,45650,0
+20250219,161100,31242775700,45650,45650,45650,45650,0
+20250219,161000,31242775700,45650,45650,45650,45650,0
+20250219,160900,31242775700,45650,45650,45650,45650,0
+20250219,160800,31242775700,45650,45650,45650,45650,0
+20250219,160700,31242775700,45650,45650,45650,45650,0
+20250219,160600,31242775700,45650,45650,45650,45650,0
+20250219,160500,31242775700,45650,45650,45650,45650,0
+20250219,160400,31242775700,45650,45650,45650,45650,0
+20250219,160300,31242775700,45650,45650,45650,45650,0
+20250219,160200,31242775700,45650,45650,45650,45650,0
+20250219,160100,31242775700,45650,45650,45650,45650,11891
+20250219,160000,31242775700,45650,45650,45650,45650,0
+20250219,155900,31242775700,45650,45650,45650,45650,0
+20250219,155800,31242775700,45650,45650,45650,45650,0
+20250219,155700,31242775700,45650,45650,45650,45650,0
+20250219,155600,31242775700,45650,45650,45650,45650,0
+20250219,155500,31242775700,45650,45650,45650,45650,0
+20250219,155400,31242775700,45650,45650,45650,45650,0
+20250219,155300,31242775700,45650,45650,45650,45650,0
+20250219,155200,31242775700,45650,45650,45650,45650,0
+20250219,155100,31242775700,45650,45650,45650,45650,0
+20250219,155000,31242775700,45650,45650,45650,45650,0
+20250219,154900,31242775700,45650,45650,45650,45650,0
+20250219,154800,31242775700,45650,45650,45650,45650,0
+20250219,154700,31242775700,45650,45650,45650,45650,0
+20250219,154600,31242775700,45650,45650,45650,45650,0
+20250219,154500,31242775700,45650,45650,45650,45650,0
+20250219,154400,31242775700,45650,45650,45650,45650,0
+20250219,154300,31242775700,45650,45650,45650,45650,0
+20250219,154200,31242775700,45650,45650,45650,45650,0
+20250219,154100,31242775700,45650,45650,45650,45650,0
+20250219,154000,31242775700,45650,45650,45650,45650,0
+20250219,153900,31242775700,45650,45650,45650,45650,0
+20250219,153800,31242775700,45650,45650,45650,45650,0
+20250219,153700,31242775700,45650,45650,45650,45650,0
+20250219,153600,31242775700,45650,45650,45650,45650,0
+20250219,153500,31242775700,45650,45650,45650,45650,0
+20250219,153400,31242775700,45650,45650,45650,45650,0
+20250219,153300,31242775700,45650,45650,45650,45650,0
+20250219,153200,31242775700,45650,45650,45650,45650,0
+20250219,153100,31242775700,45650,45650,45650,45650,11891
+20250219,153000,31242775700,45650,45650,45650,45650,11891
+20250219,152900,30699951550,46000,46000,46000,46000,0
+20250219,152800,30699951550,46000,46000,46000,46000,0
+20250219,152700,30699951550,46000,46000,46000,46000,0
+20250219,152600,30699951550,46000,46000,46000,46000,0
+20250219,152500,30699951550,46000,46000,46000,46000,0
+20250219,152400,30699951550,46000,46000,46000,46000,0
+20250219,152300,30699951550,46000,46000,46000,46000,0
+20250219,152200,30699951550,46000,46000,46000,46000,0
+20250219,152100,30699951550,46000,46000,46000,46000,0
+20250219,152000,30699951550,46000,46000,46000,46000,0
+20250219,151900,30699951550,46000,46000,46050,45950,1468
+20250219,151800,30632413600,46050,46100,46100,46050,902
+20250219,151700,30590869800,46050,46150,46150,46050,423
+20250219,151600,30571366500,46100,46050,46150,46050,755
+20250219,151500,30536554350,46100,46050,46100,46050,1258
+20250219,151400,30478597450,46100,46100,46100,46000,548
+20250219,151300,30453350000,46050,46100,46150,46050,342
+20250219,151200,30437586500,46100,46050,46150,46050,667
+20250219,151100,30406837050,46000,46000,46100,46000,994
+20250219,151000,30361032600,46050,45950,46100,45900,500
+20250219,150900,30338023600,45950,46050,46100,45900,867
+20250219,150800,30298135700,46050,46100,46100,46050,634
+20250219,150700,30268923600,46050,45950,46100,45950,943
+20250219,150600,30225479600,46100,45950,46100,45900,1314
+20250219,150500,30165051050,45950,46000,46050,45950,528
+20250219,150400,30140769450,46000,46000,46050,45950,558
+20250219,150300,30115103700,46000,46100,46150,46000,592
+20250219,150200,30087828400,46150,46100,46150,45950,583
+20250219,150100,30060972300,46100,46100,46100,46050,213
+20250219,150000,30051158800,46050,45950,46150,45900,304
+20250219,145900,30037169000,46000,46050,46100,45900,2254
+20250219,145800,29933360400,46000,46000,46100,46000,378
+20250219,145700,29915961900,46050,46100,46150,46000,1144
+20250219,145600,29863276600,46100,46100,46150,46050,412
+20250219,145500,29844280750,46100,46050,46150,46050,451
+20250219,145400,29823486000,46100,46050,46100,46050,799
+20250219,145300,29786671050,46050,45950,46100,45900,582
+20250219,145200,29759895900,46000,45950,46100,45950,826
+20250219,145100,29721889650,46050,45950,46100,45950,1195
+20250219,145000,29666912850,46000,46050,46100,46000,676
+20250219,144900,29635780750,46100,46150,46200,45950,1034
+20250219,144800,29588175250,46150,46150,46200,46100,343
+20250219,144700,29572340450,46150,46150,46250,46150,740
+20250219,144600,29538156850,46150,46100,46250,46100,371
+20250219,144500,29521024300,46150,46150,46250,46150,410
+20250219,144400,29502090800,46200,46050,46250,46050,1257
+20250219,144300,29444044950,46050,46000,46200,45900,3124
+20250219,144200,29300146150,46000,46000,46100,46000,831
+20250219,144100,29261882750,46000,46050,46100,46000,2269
+20250219,144000,29157452350,46050,46150,46150,46050,791
+20250219,143900,29120998650,46100,46050,46150,46050,666
+20250219,143800,29090314400,46100,46150,46250,46100,2317
+20250219,143700,28983407000,46150,46250,46300,46150,801
+20250219,143600,28946397250,46250,46200,46300,46200,968
+20250219,143500,28901646950,46200,46200,46250,46200,646
+20250219,143400,28871791950,46200,46200,46250,46200,377
+20250219,143300,28854368800,46200,46250,46300,46200,1012
+20250219,143200,28807568450,46300,46250,46300,46250,683
+20250219,143100,28775971150,46250,46300,46350,46250,556
+20250219,143000,28750243900,46300,46300,46350,46300,962
+20250219,142900,28705700200,46300,46400,46400,46300,364
+20250219,142800,28688830600,46350,46400,46400,46350,217
+20250219,142700,28678767050,46350,46350,46400,46350,273
+20250219,142600,28666109350,46350,46400,46450,46350,876
+20250219,142500,28625496500,46400,46350,46450,46350,540
+20250219,142400,28600437200,46350,46400,46400,46350,128
+20250219,142300,28594499300,46350,46400,46400,46350,225
+20250219,142200,28584066350,46350,46400,46400,46350,591
+20250219,142100,28556656800,46400,46400,46450,46400,146
+20250219,142000,28549877200,46450,46350,46450,46300,1224
+20250219,141900,28493108450,46300,46350,46350,46300,762
+20250219,141800,28457821450,46300,46350,46350,46300,186
+20250219,141700,28449205250,46300,46350,46350,46300,190
+20250219,141600,28440402900,46300,46300,46350,46300,359
+20250219,141500,28423771550,46300,46350,46350,46300,157
+20250219,141400,28416499900,46300,46350,46350,46300,992
+20250219,141300,28370568300,46300,46350,46400,46300,1727
+20250219,141200,28290521700,46400,46450,46500,46350,769
+20250219,141100,28254819150,46450,46500,46550,46450,1110
+20250219,141000,28203198850,46500,46500,46550,46500,798
+20250219,140900,28166056900,46500,46500,46550,46500,82
+20250219,140800,28162241500,46500,46500,46550,46450,701
+20250219,140700,28129639150,46450,46450,46600,46400,781
+20250219,140600,28093356300,46500,46450,46550,46450,506
+20250219,140500,28069841100,46450,46450,46500,46400,129
+20250219,140400,28063847450,46400,46400,46450,46400,321
+20250219,140300,28048950050,46500,46400,46500,46400,949
+20250219,140200,28004877300,46400,46400,46450,46400,124
+20250219,140100,27999120050,46400,46400,46450,46400,331
+20250219,140000,27983758950,46450,46450,46450,46400,1965
+20250219,135900,27892528700,46400,46500,46500,46400,1422
+20250219,135800,27826475050,46450,46600,46650,46450,2862
+20250219,135700,27693357850,46650,46600,46650,46600,74
+20250219,135600,27689908450,46700,46550,46700,46550,223
+20250219,135500,27679504900,46600,46650,46700,46550,141
+20250219,135400,27672932700,46600,46500,46600,46500,142
+20250219,135300,27666320350,46500,46650,46650,46500,369
+20250219,135200,27649128600,46600,46600,46700,46600,224
+20250219,135100,27638684850,46600,46550,46600,46550,107
+20250219,135000,27633701600,46500,46550,46600,46500,375
+20250219,134900,27616246150,46600,46600,46600,46550,134
+20250219,134800,27610005200,46550,46550,46650,46500,166
+20250219,134700,27602273650,46550,46600,46600,46500,154
+20250219,134600,27595102500,46550,46600,46700,46550,271
+20250219,134500,27582467850,46650,46650,46700,46600,250
+20250219,134400,27570797600,46600,46650,46700,46600,329
+20250219,134300,27555447800,46700,46700,46700,46650,73
+20250219,134200,27552040700,46650,46650,46700,46650,231
+20250219,134100,27541254950,46650,46600,46650,46600,174
+20250219,134000,27533141600,46600,46550,46650,46550,144
+20250219,133900,27526427150,46600,46550,46600,46550,107
+20250219,133800,27521442550,46550,46600,46600,46500,312
+20250219,133700,27506910250,46600,46600,46650,46600,137
+20250219,133600,27500524800,46650,46550,46700,46500,222
+20250219,133500,27490178200,46500,46550,46550,46500,564
+20250219,133400,27463948150,46500,46600,46700,46500,3453
+20250219,133300,27303181700,46600,46700,46700,46600,1649
+20250219,133200,27226256650,46650,46600,46700,46600,565
+20250219,133100,27199910700,46600,46750,46750,46600,2236
+20250219,133000,27095562750,46750,46900,46950,46750,473
+20250219,132900,27073409500,46850,46900,46950,46850,380
+20250219,132800,27055591300,46900,46950,46950,46900,315
+20250219,132700,27040806750,46950,46900,46950,46900,444
+20250219,132600,27019970450,46900,46950,46950,46900,304
+20250219,132500,27005701350,46950,46950,46950,46900,241
+20250219,132400,26994389550,46950,46900,46950,46850,329
+20250219,132300,26978947100,46900,46900,46950,46850,725
+20250219,132200,26944938100,46950,46850,46950,46850,254
+20250219,132100,26933023500,46900,46800,46900,46800,447
+20250219,132000,26912077550,46750,46750,46850,46750,267
+20250219,131900,26899576300,46750,46850,46850,46700,1924
+20250219,131800,26809568000,46850,46850,46850,46800,187
+20250219,131700,26800807950,46850,46850,46900,46800,406
+20250219,131600,26781787400,46800,46900,46900,46800,1543
+20250219,131500,26709493700,46900,46900,46900,46850,289
+20250219,131400,26695942400,46900,47000,47000,46850,619
+20250219,131300,26666899300,46950,46950,47000,46950,453
+20250219,131200,26645618550,46950,46950,47000,46950,357
+20250219,131100,26628845650,46950,47050,47050,46900,734
+20250219,131000,26594354450,47000,46900,47050,46900,745
+20250219,130900,26559346300,46950,46900,47000,46900,1424
+20250219,130800,26492483250,47000,46950,47000,46900,1693
+20250219,130700,26412947900,46900,46850,47000,46850,643
+20250219,130600,26382760850,46850,46850,46950,46850,204
+20250219,130500,26373190400,46850,46900,46950,46850,615
+20250219,130400,26344333850,46900,46800,46950,46800,1343
+20250219,130300,26281351200,46850,46800,46950,46700,171
+20250219,130200,26273340050,46850,46900,46950,46800,488
+20250219,130100,26250471100,46950,46850,46950,46850,346
+20250219,130000,26234243950,46900,46850,46900,46800,254
+20250219,125900,26222339000,46900,46800,46900,46800,349
+20250219,125800,26205981100,46850,46850,46900,46800,441
+20250219,125700,26185320100,46900,46800,46900,46800,1035
+20250219,125600,26136814000,46800,46750,46850,46700,227
+20250219,125500,26126189850,46750,46800,46850,46700,504
+20250219,125400,26102627900,46750,46800,46850,46750,252
+20250219,125300,26090837050,46800,46800,46850,46700,294
+20250219,125200,26077076950,46800,46800,46800,46750,470
+20250219,125100,26055087950,46750,46700,46850,46700,455
+20250219,125000,26033812150,46750,46650,46750,46650,460
+20250219,124900,26012316350,46700,46650,46700,46650,166
+20250219,124800,26004568600,46600,46700,46750,46600,925
+20250219,124700,25961418000,46700,46700,46750,46700,346
+20250219,124600,25945249600,46700,46750,46750,46650,368
+20250219,124500,25928065400,46700,46650,46750,46650,273
+20250219,124400,25915316250,46650,46750,46750,46650,753
+20250219,124300,25880157550,46750,46700,46850,46700,179
+20250219,124200,25871788900,46750,46700,46750,46700,73
+20250219,124100,25868376450,46750,46800,46800,46700,158
+20250219,124000,25860990750,46750,46750,46800,46750,215
+20250219,123900,25850931450,46750,46800,46800,46750,221
+20250219,123800,25840599100,46750,46800,46850,46750,319
+20250219,123700,25825671850,46750,46750,46800,46750,111
+20250219,123600,25820481550,46750,46750,46800,46700,180
+20250219,123500,25812064950,46800,46750,46800,46750,152
+20250219,123400,25804954550,46800,46700,46800,46700,90
+20250219,123300,25800747000,46750,46800,46800,46700,384
+20250219,123200,25782802550,46850,46800,46850,46750,160
+20250219,123100,25775313350,46750,46800,46850,46750,114
+20250219,123000,25769978450,46800,46750,46850,46750,228
+20250219,122900,25759306900,46800,46850,46850,46800,485
+20250219,122800,25736591900,46850,46750,46850,46700,542
+20250219,122700,25711228950,46750,46800,46800,46750,502
+20250219,122600,25687758750,46800,46800,46850,46800,523
+20250219,122500,25663280500,46850,46800,46850,46800,113
+20250219,122400,25657988500,46850,46900,46950,46850,612
+20250219,122300,25629297550,46900,46900,46950,46900,88
+20250219,122200,25625167650,46900,46850,46950,46850,87
+20250219,122100,25621087000,46850,46900,46900,46850,99
+20250219,122000,25616446850,46850,46900,46900,46850,265
+20250219,121900,25604028750,46850,46900,46900,46850,129
+20250219,121800,25597983250,46900,46900,46950,46900,510
+20250219,121700,25574058850,46900,46900,47000,46900,114
+20250219,121600,25568707800,46950,46900,46950,46900,295
+20250219,121500,25554861900,46900,46950,46950,46900,66
+20250219,121400,25551765600,46900,47000,47000,46900,184
+20250219,121300,25543131500,46950,46900,47000,46850,653
+20250219,121200,25512492200,46850,46850,46900,46850,140
+20250219,121100,25505932850,46900,46800,46900,46800,144
+20250219,121000,25499184000,46850,46900,46900,46800,756
+20250219,120900,25463758850,46900,46850,46900,46850,222
+20250219,120800,25453350650,46850,46800,46850,46800,177
+20250219,120700,25445061100,46800,46850,46850,46800,143
+20250219,120600,25438365650,46850,46750,46850,46750,211
+20250219,120500,25428482200,46800,46800,46800,46750,240
+20250219,120400,25417251100,46750,46800,46850,46750,54
+20250219,120300,25414724750,46800,46800,46850,46800,176
+20250219,120200,25406482350,46800,46800,46850,46800,128
+20250219,120100,25400491850,46750,46700,46850,46700,148
+20250219,120000,25393568200,46700,46800,46800,46700,108
+20250219,115900,25388518100,46750,46700,46800,46700,113
+20250219,115800,25383237050,46750,46700,46750,46700,551
+20250219,115700,25357502800,46700,46850,46850,46700,372
+20250219,115600,25340095750,46850,46800,46850,46750,91
+20250219,115500,25335837150,46750,46750,46850,46750,150
+20250219,115400,25328822400,46750,46850,46850,46750,176
+20250219,115300,25320584100,46800,46700,46850,46700,188
+20250219,115200,25311796000,46750,46700,46800,46700,93
+20250219,115100,25307449800,46700,46750,46850,46700,1032
+20250219,115000,25259170200,46750,46750,46800,46750,49
+20250219,114900,25256878700,46750,46850,46850,46750,257
+20250219,114800,25244846100,46800,46750,46850,46750,135
+20250219,114700,25238533000,46800,46800,46850,46750,145
+20250219,114600,25231745750,46800,46750,46850,46750,183
+20250219,114500,25223185350,46750,46800,46850,46750,205
+20250219,114400,25213593850,46850,46750,46850,46750,172
+20250219,114300,25205549700,46750,46750,46850,46750,165
+20250219,114200,25197829650,46750,46850,46850,46750,176
+20250219,114100,25189598300,46850,46850,46900,46800,219
+20250219,114000,25179335700,46850,46800,46900,46800,553
+20250219,113900,25153445350,46800,46850,46900,46800,313
+20250219,113800,25138788900,46900,46950,46950,46850,152
+20250219,113700,25131663700,46900,47000,47000,46900,174
+20250219,113600,25123490550,46950,46900,46950,46900,202
+20250219,113500,25114012300,46900,46850,46950,46800,321
+20250219,113400,25098950700,46850,46900,46900,46800,465
+20250219,113300,25077160050,46900,46850,46950,46850,136
+20250219,113200,25070786500,46900,47000,47000,46900,394
+20250219,113100,25052300400,46900,46900,47000,46900,159
+20250219,113000,25044840650,47000,46900,47000,46900,164
+20250219,112900,25037142900,46950,46900,46950,46900,211
+20250219,112800,25027240850,46900,47000,47000,46900,580
+20250219,112700,24999998100,47000,47000,47000,46950,1540
+20250219,112600,24927623500,46950,46950,47050,46950,623
+20250219,112500,24898345450,46950,46950,47000,46900,136
+20250219,112400,24891957950,47000,46950,47000,46900,278
+20250219,112300,24878907850,46950,46900,47000,46900,814
+20250219,112200,24840661000,46950,46950,46950,46900,225
+20250219,112100,24830099500,46900,46950,46950,46900,175
+20250219,112000,24821886600,46950,47000,47000,46900,1104
+20250219,111900,24770055700,47000,46950,47050,46950,3745
+20250219,111800,24593986650,47000,46850,47000,46850,694
+20250219,111700,24561414900,46900,46900,46900,46850,534
+20250219,111600,24536371900,46850,46850,46900,46850,392
+20250219,111500,24518004850,46850,46900,46900,46850,157
+20250219,111400,24510643250,46900,46850,46900,46850,519
+20250219,111300,24486311600,46850,46900,46900,46850,822
+20250219,111200,24447786200,46850,46800,46900,46800,642
+20250219,111100,24417680500,46800,46800,46850,46800,85
+20250219,111000,24413702250,46800,46850,46900,46800,207
+20250219,110900,24403999300,46900,46900,46900,46800,346
+20250219,110800,24387782950,46850,46800,46900,46800,59
+20250219,110700,24385019500,46800,46800,46950,46800,228
+20250219,110600,24374334450,46800,46800,46850,46750,1122
+20250219,110500,24321822700,46800,46800,46850,46800,458
+20250219,110400,24300370750,46800,46750,46800,46700,226
+20250219,110300,24289802350,46700,46800,46850,46700,921
+20250219,110200,24246729650,46800,46900,46900,46800,360
+20250219,110100,24229856550,46900,46950,46950,46850,150
+20250219,110000,24222822100,46900,46900,46950,46800,698
+20250219,105900,24190073900,46900,46850,46900,46800,396
+20250219,105800,24171506950,46850,46800,46900,46800,373
+20250219,105700,24154033300,46900,46750,46900,46750,396
+20250219,105600,24135488850,46750,46700,46850,46700,733
+20250219,105500,24101184450,46750,46650,46750,46650,184
+20250219,105400,24092587350,46650,46600,46700,46550,232
+20250219,105300,24081759700,46700,46600,46700,46600,289
+20250219,105200,24068284900,46600,46650,46700,46550,2394
+20250219,105100,23956721300,46700,46700,46700,46600,744
+20250219,105000,23922016200,46650,46600,46700,46600,110
+20250219,104900,23916883050,46600,46600,46700,46600,190
+20250219,104800,23908019250,46650,46700,46700,46600,286
+20250219,104700,23894676850,46700,46650,46700,46650,480
+20250219,104600,23872267500,46650,46550,46700,46550,673
+20250219,104500,23840883250,46550,46500,46600,46500,1086
+20250219,104400,23790326600,46550,46550,46550,46450,372
+20250219,104300,23773022550,46550,46550,46600,46500,602
+20250219,104200,23745004600,46600,46600,46650,46500,487
+20250219,104100,23722334550,46600,46500,46600,46500,220
+20250219,104000,23712087150,46500,46350,46550,46350,1002
+20250219,103900,23665505750,46400,46300,46400,46300,802
+20250219,103800,23628320150,46300,46300,46400,46300,576
+20250219,103700,23601613050,46250,46350,46400,46200,1188
+20250219,103600,23546657850,46250,46300,46350,46200,2069
+20250219,103500,23450931100,46250,46250,46300,46200,1127
+20250219,103400,23398802000,46250,46450,46500,46250,6937
+20250219,103300,23076719050,46450,46500,46550,46450,407
+20250219,103200,23057794850,46500,46550,46600,46500,533
+20250219,103100,23032998650,46550,46600,46650,46500,483
+20250219,103000,23010506500,46600,46600,46700,46550,348
+20250219,102900,22994286500,46600,46600,46650,46550,536
+20250219,102800,22969314300,46550,46600,46600,46550,402
+20250219,102700,22950590050,46600,46500,46600,46500,617
+20250219,102600,22921885250,46500,46500,46600,46500,678
+20250219,102500,22890336850,46500,46650,46650,46500,446
+20250219,102400,22869559450,46600,46650,46700,46600,558
+20250219,102300,22843539200,46650,46600,46650,46550,397
+20250219,102200,22825033200,46650,46700,46700,46550,425
+20250219,102100,22805209050,46700,46700,46750,46650,171
+20250219,102000,22797223300,46750,46700,46750,46550,821
+20250219,101900,22758945400,46600,46800,46800,46600,465
+20250219,101800,22737233450,46700,46650,46750,46600,318
+20250219,101700,22722387800,46650,46750,46800,46600,509
+20250219,101600,22698640850,46750,46650,46850,46650,376
+20250219,101500,22681054650,46650,46800,46800,46600,781
+20250219,101400,22644593550,46800,46800,46800,46750,492
+20250219,101300,22621580700,46800,46900,46950,46800,238
+20250219,101200,22610420350,46950,46950,47000,46900,580
+20250219,101100,22583190850,46950,46900,47050,46900,3578
+20250219,101000,22415099950,46900,46750,46900,46700,655
+20250219,100900,22384455250,46700,46850,46850,46650,140
+20250219,100800,22377908000,46850,46650,46850,46650,660
+20250219,100700,22347016750,46650,46850,46900,46500,1022
+20250219,100600,22299253300,46900,47000,47000,46850,627
+20250219,100500,22269817850,47000,47000,47000,46950,741
+20250219,100400,22234995750,47000,47000,47000,46850,1760
+20250219,100300,22152376150,47000,46900,47000,46850,2262
+20250219,100200,22046125450,47000,46600,47000,46600,1827
+20250219,100100,21960641300,46600,46450,46650,46400,1848
+20250219,100000,21874765400,46550,46400,46650,46350,1039
+20250219,095900,21826471100,46400,46250,46500,46200,2089
+20250219,095800,21729715900,46200,46600,46600,46200,10760
+20250219,095700,21229691700,46600,46800,46850,46600,4039
+20250219,095600,21041004300,46900,46800,46900,46800,629
+20250219,095500,21011554900,46850,46900,46900,46800,643
+20250219,095400,20981413300,46950,47050,47100,46900,3932
+20250219,095300,20796581750,47100,46900,47100,46850,2431
+20250219,095200,20682326500,46850,46900,47000,46850,460
+20250219,095100,20660771300,46900,46950,47050,46900,1548
+20250219,095000,20588032300,46900,47050,47100,46850,1116
+20250219,094900,20535594950,47000,46900,47100,46800,3169
+20250219,094800,20386610950,46850,46700,46850,46600,963
+20250219,094700,20341607750,46750,46600,46750,46550,1456
+20250219,094600,20273749700,46600,46800,46850,46500,6462
+20250219,094500,19972464950,46850,47150,47150,46800,4608
+20250219,094400,19755963550,47100,47350,47350,47100,2039
+20250219,094300,19659780850,47350,47300,47350,47150,1902
+20250219,094200,19569829200,47300,47600,47650,47300,2796
+20250219,094100,19437139550,47550,47300,47700,47300,4683
+20250219,094000,19214673600,47300,47300,47350,47150,1928
+20250219,093900,19123459100,47050,47150,47350,47050,3511
+20250219,093800,18957682850,47150,47200,47350,47100,2411
+20250219,093700,18843854450,47300,47200,47350,47200,1959
+20250219,093600,18751251150,47300,47150,47300,47050,2168
+20250219,093500,18648870350,47200,47150,47300,47100,3434
+20250219,093400,18486833300,47250,47000,47300,46950,3273
+20250219,093300,18332651000,47000,47000,47050,46950,1290
+20250219,093200,18272028000,47050,47100,47100,46950,2455
+20250219,093100,18156662150,47100,47000,47200,47000,2340
+20250219,093000,18046370800,47050,47100,47100,46850,5177
+20250219,092900,17803142450,47150,47100,47150,47050,1110
+20250219,092800,17750847050,47100,47300,47400,47100,4107
+20250219,092700,17556907900,47300,47000,47300,46850,6371
+20250219,092600,17257375250,46950,47250,47250,46800,7967
+20250219,092500,16883240000,47150,47350,47350,47150,5917
+20250219,092400,16603961100,47350,47700,47700,47300,6695
+20250219,092300,16286045500,47700,47650,47750,47500,6166
+20250219,092200,15992506500,47650,47550,48000,47500,4329
+20250219,092100,15786152600,47650,48000,48050,47500,5872
+20250219,092000,15506316150,48050,48500,48600,47950,8174
+20250219,091900,15110545200,48500,48400,48500,48200,5784
+20250219,091800,14830447700,48400,47950,48400,47900,5346
+20250219,091700,14572905450,47900,48000,48300,47500,6106
+20250219,091600,14279951100,48000,47600,48050,47500,4307
+20250219,091500,14074003100,47550,47500,47800,47300,11667
+20250219,091400,13520736350,47550,48450,48500,47300,23159
+20250219,091300,12417775000,48400,48500,48600,48250,8210
+20250219,091200,12020198550,48450,47950,48500,47900,5274
+20250219,091100,11765376650,47950,48250,48400,47900,8541
+20250219,091000,11355104800,48250,48950,48950,48200,10174
+20250219,090900,10861481050,48900,48750,48900,48550,10685
+20250219,090800,10340697450,48600,49100,49200,48600,21543
+20250219,090700,9287425800,49050,48750,49100,48550,13451
+20250219,090600,8631275100,48600,48850,48900,48550,12852
+20250219,090500,8004794450,48850,49100,49450,48400,26577
+20250219,090400,6704452200,49100,47700,49400,47650,25939
+20250219,090300,5451255900,47700,47400,47700,47300,19455
+20250219,090200,4526773100,47400,47300,47500,47200,22001
+20250219,090100,3484458650,47300,46750,47300,46500,24080
+20250219,090000,2355127250,46600,46950,47000,46550,50202

084370/shorts/shorts-20250201.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250217,63032,22916042,2600070000,945286732500,0.28
 20250214,54501,22916042,2169139800,912058471600,0.24
 20250213,52362,22916042,2060444700,901746252700,0.23
 20250212,47049,22916042,1860787950,906329461100,0.21