ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002020/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183600,678172290,12570,12570,12570,12570,1044
20241209,183500,678172290,12570,12570,12570,12570,0
20241209,183400,678172290,12570,12570,12570,12570,0
20241209,183300,678172290,12570,12570,12570,12570,0
20241209,183200,678172290,12570,12570,12570,12570,0
20241209,183100,678172290,12570,12570,12570,12570,0
20241209,183000,678172290,12570,12570,12570,12570,0
20241209,182900,678172290,12570,12570,12570,12570,0
20241209,182800,678172290,12570,12570,12570,12570,0
20241209,182700,678172290,12570,12570,12570,12570,0
20241209,182600,678172290,12570,12570,12570,12570,0
20241209,182500,678172290,12570,12570,12570,12570,0
20241209,182400,678172290,12570,12570,12570,12570,0
20241209,182300,678172290,12570,12570,12570,12570,0
20241209,182200,678172290,12570,12570,12570,12570,0
20241209,182100,678172290,12570,12570,12570,12570,0
20241209,182000,678172290,12570,12570,12570,12570,0
20241209,181900,678172290,12570,12570,12570,12570,0
20241209,181800,678172290,12570,12570,12570,12570,0
20241209,181700,678172290,12570,12570,12570,12570,0
20241209,181600,678172290,12570,12570,12570,12570,0
20241209,181500,678172290,12570,12570,12570,12570,0
20241209,181400,678172290,12570,12570,12570,12570,0
20241209,181300,678172290,12570,12570,12570,12570,0
20241209,181200,678172290,12570,12570,12570,12570,0
20241209,181100,678172290,12570,12570,12570,12570,0
20241209,181000,678172290,12570,12570,12570,12570,0
20241209,180900,678172290,12570,12570,12570,12570,0
20241209,180800,678172290,12570,12570,12570,12570,0
20241209,180700,678172290,12570,12570,12570,12570,0
20241209,180600,678172290,12570,12570,12570,12570,1044
20241209,180500,678172290,12570,12570,12570,12570,0
20241209,180400,678172290,12570,12570,12570,12570,0
20241209,180300,678172290,12570,12570,12570,12570,0
20241209,180200,678172290,12570,12570,12570,12570,0
20241209,180100,678172290,12570,12570,12570,12570,0
20241209,180000,678172290,12570,12570,12570,12570,0
20241209,175900,678172290,12570,12570,12570,12570,0
20241209,175800,678172290,12570,12570,12570,12570,0
20241209,175700,678172290,12570,12570,12570,12570,0
20241209,175600,678172290,12570,12570,12570,12570,0
20241209,175500,678172290,12570,12570,12570,12570,0
20241209,175400,678172290,12570,12570,12570,12570,0
20241209,175300,678172290,12570,12570,12570,12570,0
20241209,175200,678172290,12570,12570,12570,12570,0
20241209,175100,678172290,12570,12570,12570,12570,0
20241209,175000,678172290,12570,12570,12570,12570,0
20241209,174900,678172290,12570,12570,12570,12570,0
20241209,174800,678172290,12570,12570,12570,12570,0
20241209,174700,678172290,12570,12570,12570,12570,0
20241209,174600,678172290,12570,12570,12570,12570,0
20241209,174500,678172290,12570,12570,12570,12570,0
20241209,174400,678172290,12570,12570,12570,12570,0
20241209,174300,678172290,12570,12570,12570,12570,0
20241209,174200,678172290,12570,12570,12570,12570,0
20241209,174100,678172290,12570,12570,12570,12570,0
20241209,174000,678172290,12570,12570,12570,12570,0
20241209,173900,678172290,12570,12570,12570,12570,0
20241209,173800,678172290,12570,12570,12570,12570,0
20241209,173700,678172290,12570,12570,12570,12570,0
20241209,173600,678172290,12570,12570,12570,12570,1044
20241209,173500,678172290,12570,12570,12570,12570,0
20241209,173400,678172290,12570,12570,12570,12570,0
20241209,173300,678172290,12570,12570,12570,12570,0
20241209,173200,678172290,12570,12570,12570,12570,0
20241209,173100,678172290,12570,12570,12570,12570,0
20241209,173000,678172290,12570,12570,12570,12570,0
20241209,172900,678172290,12570,12570,12570,12570,0
20241209,172800,678172290,12570,12570,12570,12570,0
20241209,172700,678172290,12570,12570,12570,12570,0
20241209,172600,678172290,12570,12570,12570,12570,0
20241209,172500,678172290,12570,12570,12570,12570,0
20241209,172400,678172290,12570,12570,12570,12570,0
20241209,172300,678172290,12570,12570,12570,12570,0
20241209,172200,678172290,12570,12570,12570,12570,0
20241209,172100,678172290,12570,12570,12570,12570,0
20241209,172000,678172290,12570,12570,12570,12570,0
20241209,171900,678172290,12570,12570,12570,12570,0
20241209,171800,678172290,12570,12570,12570,12570,0
20241209,171700,678172290,12570,12570,12570,12570,0
20241209,171600,678172290,12570,12570,12570,12570,0
20241209,171500,678172290,12570,12570,12570,12570,0
20241209,171400,678172290,12570,12570,12570,12570,0
20241209,171300,678172290,12570,12570,12570,12570,0
20241209,171200,678172290,12570,12570,12570,12570,0
20241209,171100,678172290,12570,12570,12570,12570,0
20241209,171000,678172290,12570,12570,12570,12570,0
20241209,170900,678172290,12570,12570,12570,12570,0
20241209,170800,678172290,12570,12570,12570,12570,0
20241209,170700,678172290,12570,12570,12570,12570,0
20241209,170600,678172290,12570,12570,12570,12570,1044
20241209,170500,678172290,12570,12570,12570,12570,0
20241209,170400,678172290,12570,12570,12570,12570,0
20241209,170300,678172290,12570,12570,12570,12570,0
20241209,170200,678172290,12570,12570,12570,12570,0
20241209,170100,678172290,12570,12570,12570,12570,0
20241209,170000,678172290,12570,12570,12570,12570,0
20241209,165900,678172290,12570,12570,12570,12570,0
20241209,165800,678172290,12570,12570,12570,12570,0
20241209,165700,678172290,12570,12570,12570,12570,0
20241209,165600,678172290,12570,12570,12570,12570,0
20241209,165500,678172290,12570,12570,12570,12570,0
20241209,165400,678172290,12570,12570,12570,12570,0
20241209,165300,678172290,12570,12570,12570,12570,0
20241209,165200,678172290,12570,12570,12570,12570,0
20241209,165100,678172290,12570,12570,12570,12570,0
20241209,165000,678172290,12570,12570,12570,12570,0
20241209,164900,678172290,12570,12570,12570,12570,0
20241209,164800,678172290,12570,12570,12570,12570,0
20241209,164700,678172290,12570,12570,12570,12570,0
20241209,164600,678172290,12570,12570,12570,12570,0
20241209,164500,678172290,12570,12570,12570,12570,0
20241209,164400,678172290,12570,12570,12570,12570,0
20241209,164300,678172290,12570,12570,12570,12570,0
20241209,164200,678172290,12570,12570,12570,12570,0
20241209,164100,678172290,12570,12570,12570,12570,0
20241209,164000,678172290,12570,12570,12570,12570,0
20241209,163900,678172290,12570,12570,12570,12570,0
20241209,163800,678172290,12570,12570,12570,12570,0
20241209,163700,678172290,12570,12570,12570,12570,0
20241209,163600,678172290,12570,12570,12570,12570,1044
20241209,163500,678172290,12570,12570,12570,12570,0
20241209,163400,678172290,12570,12570,12570,12570,0
20241209,163300,678172290,12570,12570,12570,12570,0
20241209,163200,678172290,12570,12570,12570,12570,0
20241209,163100,678172290,12570,12570,12570,12570,0
20241209,163000,678172290,12570,12570,12570,12570,0
20241209,162900,678172290,12570,12570,12570,12570,0
20241209,162800,678172290,12570,12570,12570,12570,0
20241209,162700,678172290,12570,12570,12570,12570,0
20241209,162600,678172290,12570,12570,12570,12570,0
20241209,162500,678172290,12570,12570,12570,12570,0
20241209,162400,678172290,12570,12570,12570,12570,0
20241209,162300,678172290,12570,12570,12570,12570,0
20241209,162200,678172290,12570,12570,12570,12570,0
20241209,162100,678172290,12570,12570,12570,12570,0
20241209,162000,678172290,12570,12570,12570,12570,0
20241209,161900,678172290,12570,12570,12570,12570,0
20241209,161800,678172290,12570,12570,12570,12570,0
20241209,161700,678172290,12570,12570,12570,12570,0
20241209,161600,678172290,12570,12570,12570,12570,0
20241209,161500,678172290,12570,12570,12570,12570,0
20241209,161400,678172290,12570,12570,12570,12570,0
20241209,161300,678172290,12570,12570,12570,12570,0
20241209,161200,678172290,12570,12570,12570,12570,0
20241209,161100,678172290,12570,12570,12570,12570,0
20241209,161000,678172290,12570,12570,12570,12570,0
20241209,160900,678172290,12570,12570,12570,12570,0
20241209,160800,678172290,12570,12570,12570,12570,0
20241209,160700,678172290,12570,12570,12570,12570,0
20241209,160600,678172290,12570,12570,12570,12570,1044
20241209,160500,678172290,12570,12570,12570,12570,0
20241209,160400,678172290,12570,12570,12570,12570,0
20241209,160300,678172290,12570,12570,12570,12570,0
20241209,160200,678172290,12570,12570,12570,12570,0
20241209,160100,678172290,12570,12570,12570,12570,0
20241209,160000,678172290,12570,12570,12570,12570,0
20241209,155900,678172290,12570,12570,12570,12570,0
20241209,155800,678172290,12570,12570,12570,12570,0
20241209,155700,678172290,12570,12570,12570,12570,0
20241209,155600,678172290,12570,12570,12570,12570,0
20241209,155500,678172290,12570,12570,12570,12570,0
20241209,155400,678172290,12570,12570,12570,12570,0
20241209,155300,678172290,12570,12570,12570,12570,0
20241209,155200,678172290,12570,12570,12570,12570,0
20241209,155100,678172290,12570,12570,12570,12570,0
20241209,155000,678172290,12570,12570,12570,12570,0
20241209,154900,678172290,12570,12570,12570,12570,0
20241209,154800,678172290,12570,12570,12570,12570,0
20241209,154700,678172290,12570,12570,12570,12570,0
20241209,154600,678172290,12570,12570,12570,12570,0
20241209,154500,678172290,12570,12570,12570,12570,0
20241209,154400,678172290,12570,12570,12570,12570,0
20241209,154300,678172290,12570,12570,12570,12570,0
20241209,154200,678172290,12570,12570,12570,12570,0
20241209,154100,678172290,12570,12570,12570,12570,0
20241209,154000,678172290,12570,12570,12570,12570,0
20241209,153900,678172290,12570,12570,12570,12570,0
20241209,153800,678172290,12570,12570,12570,12570,0
20241209,153700,678172290,12570,12570,12570,12570,0
20241209,153600,678172290,12570,12570,12570,12570,1044
20241209,153500,678172290,12570,12570,12570,12570,0
20241209,153400,678172290,12570,12570,12570,12570,0
20241209,153300,678172290,12570,12570,12570,12570,0
20241209,153200,678172290,12570,12570,12570,12570,0
20241209,153100,678172290,12570,12570,12570,12570,0
20241209,153000,678172290,12570,12570,12570,12570,1044
20241209,152900,665049210,12600,12600,12600,12600,0
20241209,152800,665049210,12600,12600,12600,12600,0
20241209,152700,665049210,12600,12600,12600,12600,0
20241209,152600,665049210,12600,12600,12600,12600,0
20241209,152500,665049210,12600,12600,12600,12600,0
20241209,152400,665049210,12600,12600,12600,12600,0
20241209,152300,665049210,12600,12600,12600,12600,0
20241209,152200,665049210,12600,12600,12600,12600,0
20241209,152100,665049210,12600,12600,12600,12600,0
20241209,152000,665049210,12600,12600,12600,12600,0
20241209,151900,665049210,12600,12600,12600,12590,16
20241209,151800,664847710,12580,12590,12590,12580,100
20241209,151700,663589700,12610,12590,12610,12590,12
20241209,151600,663438470,12570,12580,12580,12570,111
20241209,151500,662042160,12580,12610,12610,12580,175
20241209,151400,659838600,12620,12620,12620,12620,72
20241209,151300,658929960,12610,12630,12630,12610,172
20241209,151200,656760680,12620,12620,12620,12620,40
20241209,151100,656255880,12620,12620,12620,12620,261
20241209,151000,652962060,12620,12610,12620,12610,140
20241209,150900,651195690,12610,12610,12610,12610,0
20241209,150800,651195690,12610,12610,12610,12610,3
20241209,150700,651157860,12610,12610,12610,12610,0
20241209,150600,651157860,12610,12610,12610,12610,15
20241209,150500,650968710,12620,12620,12620,12620,0
20241209,150400,650968710,12620,12620,12620,12620,0
20241209,150300,650968710,12620,12620,12620,12620,0
20241209,150200,650968710,12620,12620,12620,12620,0
20241209,150100,650968710,12620,12610,12620,12600,103
20241209,150000,649670830,12620,12620,12620,12620,1
20241209,145900,649658210,12620,12620,12620,12620,10
20241209,145800,649532010,12620,12620,12620,12620,0
20241209,145700,649532010,12620,12620,12640,12620,358
20241209,145600,645011490,12610,12610,12610,12610,1
20241209,145500,644998880,12610,12610,12610,12610,0
20241209,145400,644998880,12610,12620,12620,12610,24
20241209,145300,644696090,12620,12620,12620,12620,10
20241209,145200,644569890,12620,12610,12620,12610,4
20241209,145100,644519430,12620,12590,12620,12580,1322
20241209,145000,627880060,12600,12600,12600,12600,1417
20241209,144900,610025860,12600,12610,12620,12600,102
20241209,144800,608739970,12610,12620,12620,12610,130
20241209,144700,607100650,12620,12610,12620,12610,25
20241209,144600,606785390,12630,12630,12630,12620,140
20241209,144500,605018550,12630,12630,12630,12630,12
20241209,144400,604866990,12630,12640,12640,12620,361
20241209,144300,600306290,12640,12640,12640,12640,0
20241209,144200,600306290,12640,12640,12640,12640,5
20241209,144100,600243090,12630,12630,12630,12630,0
20241209,144000,600243090,12630,12630,12630,12630,0
20241209,143900,600243090,12630,12640,12640,12630,30
20241209,143800,599864140,12640,12630,12640,12630,163
20241209,143700,597804450,12640,12640,12640,12640,208
20241209,143600,595175330,12650,12640,12650,12640,2
20241209,143500,595150040,12650,12650,12650,12650,201
20241209,143400,592607390,12660,12660,12660,12660,111
20241209,143300,591202130,12670,12670,12670,12670,0
20241209,143200,591202130,12670,12670,12670,12670,0
20241209,143100,591202130,12670,12670,12670,12670,0
20241209,143000,591202130,12670,12700,12700,12670,386
20241209,142900,586308080,12720,12720,12720,12720,0
20241209,142800,586308080,12720,12720,12720,12720,0
20241209,142700,586308080,12720,12720,12720,12720,0
20241209,142600,586308080,12720,12720,12720,12720,0
20241209,142500,586308080,12720,12720,12720,12720,0
20241209,142400,586308080,12720,12720,12720,12720,0
20241209,142300,586308080,12720,12690,12720,12690,183
20241209,142200,583983390,12690,12690,12690,12690,0
20241209,142100,583983390,12690,12690,12690,12690,0
20241209,142000,583983390,12690,12670,12700,12670,293
20241209,141900,580270870,12670,12670,12670,12670,22
20241209,141800,579992130,12680,12680,12680,12680,0
20241209,141700,579992130,12680,12680,12680,12680,0
20241209,141600,579992130,12680,12670,12680,12670,4
20241209,141500,579941420,12680,12660,12680,12660,112
20241209,141400,578523370,12680,12670,12680,12670,4
20241209,141300,578472670,12680,12680,12680,12680,0
20241209,141200,578472670,12680,12680,12680,12680,0
20241209,141100,578472670,12680,12680,12680,12680,0
20241209,141000,578472670,12680,12670,12680,12670,5
20241209,140900,578409310,12670,12670,12670,12670,0
20241209,140800,578409310,12670,12670,12670,12670,0
20241209,140700,578409310,12670,12670,12670,12670,53
20241209,140600,577737800,12660,12660,12660,12660,1
20241209,140500,577725140,12660,12660,12660,12660,0
20241209,140400,577725140,12660,12660,12660,12660,30
20241209,140300,577345340,12660,12660,12660,12660,0
20241209,140200,577345340,12660,12660,12660,12660,0
20241209,140100,577345340,12660,12660,12660,12660,3
20241209,140000,577307360,12650,12650,12650,12650,4
20241209,135900,577256760,12650,12650,12650,12650,8
20241209,135800,577155560,12650,12650,12660,12650,59
20241209,135700,576409200,12670,12660,12670,12660,26
20241209,135600,576080030,12670,12670,12670,12660,3
20241209,135500,576042030,12680,12670,12680,12670,2
20241209,135400,576016680,12680,12680,12680,12680,0
20241209,135300,576016680,12680,12680,12680,12680,0
20241209,135200,576016680,12680,12660,12680,12660,2
20241209,135100,575991340,12660,12660,12660,12660,0
20241209,135000,575991340,12660,12650,12660,12650,26
20241209,134900,575662270,12640,12660,12660,12640,468
20241209,134800,569739830,12660,12670,12670,12660,1145
20241209,134700,555242980,12660,12660,12660,12660,0
20241209,134600,555242980,12660,12660,12660,12660,11
20241209,134500,555103720,12670,12670,12670,12670,1
20241209,134400,555091050,12670,12670,12670,12670,26
20241209,134300,554761630,12670,12670,12670,12670,50
20241209,134200,554128130,12680,12670,12680,12670,30
20241209,134100,553747820,12680,12680,12680,12680,0
20241209,134000,553747820,12680,12680,12680,12680,0
20241209,133900,553747820,12680,12680,12680,12680,1
20241209,133800,553735140,12680,12680,12680,12680,1
20241209,133700,553722460,12680,12680,12680,12680,1000
20241209,133600,541042460,12670,12670,12670,12670,12
20241209,133500,540890420,12680,12680,12680,12680,0
20241209,133400,540890420,12680,12680,12680,12680,9
20241209,133300,540776300,12660,12660,12660,12660,0
20241209,133200,540776300,12660,12660,12660,12660,0
20241209,133100,540776300,12660,12700,12700,12660,1019
20241209,133000,527862030,12700,12700,12700,12700,0
20241209,132900,527862030,12700,12700,12700,12700,27
20241209,132800,527519130,12700,12700,12700,12700,0
20241209,132700,527519130,12700,12700,12700,12700,12
20241209,132600,527366730,12690,12700,12700,12690,26
20241209,132500,527036780,12700,12700,12700,12700,0
20241209,132400,527036780,12700,12690,12700,12690,2
20241209,132300,527011390,12690,12690,12690,12690,0
20241209,132200,527011390,12690,12690,12690,12690,1
20241209,132100,526998700,12690,12690,12690,12690,0
20241209,132000,526998700,12690,12690,12690,12690,11
20241209,131900,526859110,12680,12680,12680,12680,79
20241209,131800,525857390,12670,12670,12670,12670,25
20241209,131700,525540640,12660,12660,12660,12660,13
20241209,131600,525376060,12650,12650,12650,12650,72
20241209,131500,524465260,12650,12650,12650,12650,1
20241209,131400,524452610,12650,12650,12650,12650,5
20241209,131300,524389360,12640,12650,12650,12640,32
20241209,131200,523984580,12640,12650,12650,12640,22
20241209,131100,523706290,12640,12670,12670,12640,960
20241209,131000,511558590,12670,12670,12670,12670,200
20241209,130900,509024590,12680,12680,12680,12680,0
20241209,130800,509024590,12680,12680,12680,12680,20
20241209,130700,508770990,12680,12680,12680,12680,0
20241209,130600,508770990,12680,12670,12680,12670,2
20241209,130500,508745640,12670,12670,12670,12670,10
20241209,130400,508618940,12660,12660,12660,12660,0
20241209,130300,508618940,12660,12660,12660,12660,0
20241209,130200,508618940,12660,12670,12670,12660,110
20241209,130100,507226000,12680,12680,12680,12680,0
20241209,130000,507226000,12680,12670,12680,12670,23
20241209,125900,506934370,12680,12680,12680,12680,210
20241209,125800,504271570,12680,12680,12680,12680,33
20241209,125700,503853130,12680,12680,12680,12680,253
20241209,125600,500645090,12680,12680,12680,12680,0
20241209,125500,500645090,12680,12670,12680,12670,5
20241209,125400,500581730,12680,12680,12680,12680,19
20241209,125300,500340810,12680,12690,12690,12670,66
20241209,125200,499503440,12690,12690,12690,12690,34
20241209,125100,499071980,12690,12700,12700,12680,830
20241209,125000,488536550,12700,12710,12710,12700,1035
20241209,124900,475384990,12710,12720,12720,12710,313
20241209,124800,471403750,12730,12720,12730,12710,108
20241209,124700,470031000,12710,12710,12710,12710,0
20241209,124600,470031000,12710,12730,12730,12710,2393
20241209,124500,439578680,12740,12740,12740,12740,1
20241209,124400,439565940,12730,12730,12740,12730,159
20241209,124300,437541860,12730,12730,12730,12730,20
20241209,124200,437287260,12740,12740,12740,12740,0
20241209,124100,437287260,12740,12740,12740,12740,1
20241209,124000,437274520,12740,12740,12740,12740,6
20241209,123900,437198080,12750,12740,12750,12740,21
20241209,123800,436930530,12740,12750,12750,12740,55
20241209,123700,436229530,12750,12750,12750,12750,0
20241209,123600,436229530,12750,12750,12750,12750,0
20241209,123500,436229530,12750,12750,12750,12750,0
20241209,123400,436229530,12750,12750,12750,12740,14
20241209,123300,436051150,12750,12740,12750,12740,30
20241209,123200,435668940,12730,12730,12730,12730,62
20241209,123100,434879680,12740,12740,12740,12740,1
20241209,123000,434866940,12740,12740,12740,12740,1
20241209,122900,434854200,12740,12740,12740,12740,0
20241209,122800,434854200,12740,12740,12740,12740,0
20241209,122700,434854200,12740,12740,12740,12740,7
20241209,122600,434765020,12740,12740,12740,12740,0
20241209,122500,434765020,12740,12740,12740,12740,20
20241209,122400,434510220,12730,12730,12730,12730,0
20241209,122300,434510220,12730,12730,12730,12730,0
20241209,122200,434510220,12730,12730,12730,12730,26
20241209,122100,434179240,12740,12740,12740,12740,0
20241209,122000,434179240,12740,12740,12740,12740,1
20241209,121900,434166500,12740,12740,12740,12740,0
20241209,121800,434166500,12740,12740,12740,12740,6
20241209,121700,434090060,12730,12730,12730,12730,0
20241209,121600,434090060,12730,12730,12730,12730,333
20241209,121500,429850970,12730,12720,12730,12720,74
20241209,121400,428909060,12730,12740,12740,12730,279
20241209,121300,425357380,12740,12740,12740,12740,0
20241209,121200,425357380,12740,12740,12740,12740,14
20241209,121100,425179020,12740,12740,12740,12730,327
20241209,121000,421013150,12740,12740,12740,12730,21
20241209,120900,420745720,12740,12740,12740,12740,256
20241209,120800,417484280,12740,12740,12740,12740,1
20241209,120700,417471540,12730,12730,12730,12730,0
20241209,120600,417471540,12730,12730,12730,12710,1069
20241209,120500,403869030,12730,12790,12800,12730,1557
20241209,120400,384006610,12800,12790,12800,12790,12
20241209,120300,383853020,12800,12800,12800,12790,13
20241209,120200,383686640,12790,12790,12790,12790,0
20241209,120100,383686640,12790,12800,12800,12790,2
20241209,120000,383661050,12810,12810,12810,12810,0
20241209,115900,383661050,12810,12790,12810,12790,4
20241209,115800,383609850,12810,12810,12810,12810,0
20241209,115700,383609850,12810,12810,12810,12810,0
20241209,115600,383609850,12810,12810,12810,12810,0
20241209,115500,383609850,12810,12780,12810,12780,3
20241209,115400,383571480,12810,12810,12810,12770,996
20241209,115300,370846890,12810,12810,12810,12810,44
20241209,115200,370283250,12800,12800,12800,12800,0
20241209,115100,370283250,12800,12800,12800,12800,0
20241209,115000,370283250,12800,12810,12810,12800,11
20241209,114900,370142430,12810,12800,12810,12800,51
20241209,114800,369489620,12790,12790,12790,12790,0
20241209,114700,369489620,12790,12810,12810,12790,883
20241209,114600,358187210,12820,12820,12820,12810,101
20241209,114500,356893340,12820,12820,12820,12820,0
20241209,114400,356893340,12820,12820,12820,12820,0
20241209,114300,356893340,12820,12830,12830,12820,41
20241209,114200,356367510,12830,12830,12830,12830,0
20241209,114100,356367510,12830,12830,12830,12830,0
20241209,114000,356367510,12830,12830,12830,12830,20
20241209,113900,356110910,12830,12830,12830,12830,0
20241209,113800,356110910,12830,12830,12830,12830,0
20241209,113700,356110910,12830,12830,12830,12830,0
20241209,113600,356110910,12830,12830,12830,12830,1
20241209,113500,356098080,12830,12830,12830,12830,0
20241209,113400,356098080,12830,12830,12830,12830,0
20241209,113300,356098080,12830,12830,12830,12830,1
20241209,113200,356085250,12830,12820,12830,12820,2
20241209,113100,356059600,12830,12810,12830,12800,32
20241209,113000,355649940,12840,12830,12840,12830,2
20241209,112900,355624270,12840,12840,12840,12840,0
20241209,112800,355624270,12840,12820,12840,12820,4
20241209,112700,355572950,12810,12810,12810,12810,0
20241209,112600,355572950,12810,12820,12820,12810,81
20241209,112500,354535320,12830,12830,12830,12830,0
20241209,112400,354535320,12830,12820,12830,12820,100
20241209,112300,353253310,12830,12840,12840,12830,31
20241209,112200,352855280,12840,12840,12850,12830,347
20241209,112100,348401760,12840,12840,12840,12840,183
20241209,112000,346052040,12840,12840,12840,12840,150
20241209,111900,344126040,12850,12850,12850,12850,0
20241209,111800,344126040,12850,12850,12850,12850,1
20241209,111700,344113190,12840,12840,12840,12840,0
20241209,111600,344113190,12840,12840,12840,12840,0
20241209,111500,344113190,12840,12840,12840,12840,0
20241209,111400,344113190,12840,12840,12840,12840,80
20241209,111300,343085990,12840,12850,12850,12840,100
20241209,111200,341801120,12870,12860,12870,12860,15
20241209,111100,341608210,12860,12870,12870,12860,20
20241209,111000,341351000,12880,12880,12880,12880,0
20241209,110900,341351000,12880,12870,12880,12860,531
20241209,110800,334521960,12880,12880,12880,12880,19
20241209,110700,334277240,12880,12890,12890,12880,11
20241209,110600,334135460,12890,12890,12890,12890,0
20241209,110500,334135460,12890,12890,12890,12890,1
20241209,110400,334122570,12880,12880,12880,12880,0
20241209,110300,334122570,12880,12880,12880,12880,20
20241209,110200,333864970,12890,12890,12890,12890,0
20241209,110100,333864970,12890,12890,12890,12890,10
20241209,110000,333736070,12880,12880,12880,12880,0
20241209,105900,333736070,12880,12880,12890,12880,53
20241209,105800,333053420,12900,12900,12900,12900,0
20241209,105700,333053420,12900,12900,12900,12900,0
20241209,105600,333053420,12900,12900,12900,12890,55
20241209,105500,332343940,12900,12900,12900,12900,20
20241209,105400,332085940,12900,12900,12900,12900,31
20241209,105300,331686040,12900,12900,12900,12900,0
20241209,105200,331686040,12900,12900,12900,12900,1
20241209,105100,331673140,12910,12890,12910,12890,33
20241209,105000,331247750,12880,12880,12880,12880,0
20241209,104900,331247750,12880,12880,12880,12880,10
20241209,104800,331118950,12910,12910,12910,12910,0
20241209,104700,331118950,12910,12910,12910,12910,0
20241209,104600,331118950,12910,12890,12910,12890,2
20241209,104500,331093150,12890,12890,12890,12890,0
20241209,104400,331093150,12890,12890,12890,12890,1
20241209,104300,331080260,12890,12890,12890,12890,0
20241209,104200,331080260,12890,12890,12890,12890,0
20241209,104100,331080260,12890,12890,12890,12890,1
20241209,104000,331067370,12890,12890,12890,12890,1
20241209,103900,331054480,12890,12890,12890,12890,15
20241209,103800,330861130,12910,12910,12910,12910,1
20241209,103700,330848220,12880,12880,12880,12880,0
20241209,103600,330848220,12880,12900,12910,12880,266
20241209,103500,327416930,12900,12900,12900,12900,1
20241209,103400,327404030,12910,12910,12910,12910,2
20241209,103300,327378210,12910,12910,12910,12910,0
20241209,103200,327378210,12910,12910,12910,12910,0
20241209,103100,327378210,12910,12910,12910,12910,1
20241209,103000,327365300,12870,12870,12870,12870,2
20241209,102900,327339560,12870,12910,12910,12870,312
20241209,102800,323324080,12910,12910,12910,12910,0
20241209,102700,323324080,12910,12870,12910,12870,101
20241209,102600,322020660,12880,12880,12880,12880,0
20241209,102500,322020660,12880,12870,12880,12870,2
20241209,102400,321994910,12880,12880,12880,12880,1
20241209,102300,321982030,12870,12860,12900,12860,216
20241209,102200,319203970,12850,12850,12850,12850,434
20241209,102100,313627070,12850,12850,12850,12850,1
20241209,102000,313614220,12850,12850,12850,12850,10
20241209,101900,313485720,12850,12850,12850,12850,0
20241209,101800,313485720,12850,12850,12850,12850,39
20241209,101700,312984570,12850,12850,12850,12850,129
20241209,101600,311326920,12850,12850,12850,12850,0
20241209,101500,311326920,12850,12850,12850,12840,32
20241209,101400,310915820,12850,12840,12850,12840,72
20241209,101300,309990720,12840,12840,12850,12840,44
20241209,101200,309425750,12830,12840,12840,12830,519
20241209,101100,302762080,12840,12840,12840,12840,0
20241209,101000,302762080,12840,12830,12840,12830,11
20241209,100900,302620850,12840,12830,12840,12830,2
20241209,100800,302595180,12820,12820,12820,12820,0
20241209,100700,302595180,12820,12820,12820,12820,19
20241209,100600,302351600,12820,12820,12820,12820,0
20241209,100500,302351600,12820,12820,12820,12820,0
20241209,100400,302351600,12820,12840,12840,12820,60
20241209,100300,301581380,12840,12830,12840,12830,2
20241209,100200,301555710,12840,12820,12840,12820,6
20241209,100100,301478720,12840,12840,12840,12840,0
20241209,100000,301478720,12840,12840,12840,12840,0
20241209,095900,301478720,12840,12840,12840,12840,0
20241209,095800,301478720,12840,12810,12840,12810,4
20241209,095700,301427420,12840,12810,12850,12810,27
20241209,095600,301080520,12850,12810,12850,12810,2
20241209,095500,301054860,12830,12830,12830,12830,0
20241209,095400,301054860,12830,12810,12850,12800,21
20241209,095300,300785790,12850,12850,12850,12850,0
20241209,095200,300785790,12850,12810,12850,12810,2
20241209,095100,300760130,12850,12850,12850,12850,0
20241209,095000,300760130,12850,12790,12850,12790,8
20241209,094900,300657720,12790,12790,12790,12790,0
20241209,094800,300657720,12790,12790,12790,12790,0
20241209,094700,300657720,12790,12780,12790,12780,6
20241209,094600,300580990,12790,12770,12790,12770,301
20241209,094500,296737140,12780,12790,12790,12780,1108
20241209,094400,282566810,12810,12780,12810,12780,6
20241209,094300,282490030,12790,12830,12830,12790,264
20241209,094200,279112910,12770,12770,12770,12770,0
20241209,094100,279112910,12770,12800,12820,12770,4
20241209,094000,279061750,12770,12750,12830,12750,815
20241209,093900,268663340,12750,12750,12770,12750,302
20241209,093800,264812820,12750,12760,12770,12750,141
20241209,093700,263014820,12770,12810,12840,12770,1025
20241209,093600,249894680,12800,12810,12810,12780,4
20241209,093500,249843480,12760,12760,12810,12760,410
20241209,093400,244611740,12750,12760,12760,12750,120
20241209,093300,243080590,12800,12760,12800,12750,764
20241209,093200,233317600,12760,12740,12760,12740,2
20241209,093100,233292100,12760,12750,12760,12720,913
20241209,093000,221676810,12770,12750,12770,12740,51
20241209,092900,221026620,12720,12720,12720,12720,0
20241209,092800,221026620,12720,12740,12740,12720,229
20241209,092700,218113400,12710,12750,12750,12710,216
20241209,092600,215362550,12740,12740,12740,12740,26
20241209,092500,215031310,12740,12760,12780,12740,480
20241209,092400,208908330,12770,12840,12840,12770,3807
20241209,092300,160167340,12860,12840,12860,12840,4
20241209,092200,160115940,12860,12820,12860,12820,18
20241209,092100,159885130,12870,12860,12870,12830,503
20241209,092000,153425850,12880,12880,12880,12870,111
20241209,091900,151997020,12880,12900,12910,12880,300
20241209,091800,148130420,12910,12910,12920,12900,69
20241209,091700,147239910,12910,12910,12910,12910,14
20241209,091600,147059170,12900,12900,12900,12900,0
20241209,091500,147059170,12900,12910,12910,12900,311
20241209,091400,143046260,12920,12920,12920,12920,83
20241209,091300,141973900,12920,12930,12960,12920,313
20241209,091200,137926580,12920,12920,12920,12900,151
20241209,091100,135978340,12900,12910,12920,12880,606
20241209,091000,128172960,12860,12860,12910,12860,6
20241209,090900,128095750,12850,12860,12860,12850,1016
20241209,090800,115040140,12850,12870,12870,12850,680
20241209,090700,106295580,12870,12910,12910,12870,217
20241209,090600,103501060,12880,12970,12970,12880,1512
20241209,090500,84009930,12940,13000,13000,12940,403
20241209,090400,78783620,13000,13030,13030,13000,159
20241209,090300,76716260,12950,12980,12980,12950,1111
20241209,090200,62328430,12990,13080,13080,12990,2839
20241209,090100,25361400,13070,13070,13070,13070,18
20241209,090000,25126140,13070,13040,13260,13040,1923
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183600 678172290 12570 12570 12570 12570 1044
3 20241209 183500 678172290 12570 12570 12570 12570 0
4 20241209 183400 678172290 12570 12570 12570 12570 0
5 20241209 183300 678172290 12570 12570 12570 12570 0
6 20241209 183200 678172290 12570 12570 12570 12570 0
7 20241209 183100 678172290 12570 12570 12570 12570 0
8 20241209 183000 678172290 12570 12570 12570 12570 0
9 20241209 182900 678172290 12570 12570 12570 12570 0
10 20241209 182800 678172290 12570 12570 12570 12570 0
11 20241209 182700 678172290 12570 12570 12570 12570 0
12 20241209 182600 678172290 12570 12570 12570 12570 0
13 20241209 182500 678172290 12570 12570 12570 12570 0
14 20241209 182400 678172290 12570 12570 12570 12570 0
15 20241209 182300 678172290 12570 12570 12570 12570 0
16 20241209 182200 678172290 12570 12570 12570 12570 0
17 20241209 182100 678172290 12570 12570 12570 12570 0
18 20241209 182000 678172290 12570 12570 12570 12570 0
19 20241209 181900 678172290 12570 12570 12570 12570 0
20 20241209 181800 678172290 12570 12570 12570 12570 0
21 20241209 181700 678172290 12570 12570 12570 12570 0
22 20241209 181600 678172290 12570 12570 12570 12570 0
23 20241209 181500 678172290 12570 12570 12570 12570 0
24 20241209 181400 678172290 12570 12570 12570 12570 0
25 20241209 181300 678172290 12570 12570 12570 12570 0
26 20241209 181200 678172290 12570 12570 12570 12570 0
27 20241209 181100 678172290 12570 12570 12570 12570 0
28 20241209 181000 678172290 12570 12570 12570 12570 0
29 20241209 180900 678172290 12570 12570 12570 12570 0
30 20241209 180800 678172290 12570 12570 12570 12570 0
31 20241209 180700 678172290 12570 12570 12570 12570 0
32 20241209 180600 678172290 12570 12570 12570 12570 1044
33 20241209 180500 678172290 12570 12570 12570 12570 0
34 20241209 180400 678172290 12570 12570 12570 12570 0
35 20241209 180300 678172290 12570 12570 12570 12570 0
36 20241209 180200 678172290 12570 12570 12570 12570 0
37 20241209 180100 678172290 12570 12570 12570 12570 0
38 20241209 180000 678172290 12570 12570 12570 12570 0
39 20241209 175900 678172290 12570 12570 12570 12570 0
40 20241209 175800 678172290 12570 12570 12570 12570 0
41 20241209 175700 678172290 12570 12570 12570 12570 0
42 20241209 175600 678172290 12570 12570 12570 12570 0
43 20241209 175500 678172290 12570 12570 12570 12570 0
44 20241209 175400 678172290 12570 12570 12570 12570 0
45 20241209 175300 678172290 12570 12570 12570 12570 0
46 20241209 175200 678172290 12570 12570 12570 12570 0
47 20241209 175100 678172290 12570 12570 12570 12570 0
48 20241209 175000 678172290 12570 12570 12570 12570 0
49 20241209 174900 678172290 12570 12570 12570 12570 0
50 20241209 174800 678172290 12570 12570 12570 12570 0
51 20241209 174700 678172290 12570 12570 12570 12570 0
52 20241209 174600 678172290 12570 12570 12570 12570 0
53 20241209 174500 678172290 12570 12570 12570 12570 0
54 20241209 174400 678172290 12570 12570 12570 12570 0
55 20241209 174300 678172290 12570 12570 12570 12570 0
56 20241209 174200 678172290 12570 12570 12570 12570 0
57 20241209 174100 678172290 12570 12570 12570 12570 0
58 20241209 174000 678172290 12570 12570 12570 12570 0
59 20241209 173900 678172290 12570 12570 12570 12570 0
60 20241209 173800 678172290 12570 12570 12570 12570 0
61 20241209 173700 678172290 12570 12570 12570 12570 0
62 20241209 173600 678172290 12570 12570 12570 12570 1044
63 20241209 173500 678172290 12570 12570 12570 12570 0
64 20241209 173400 678172290 12570 12570 12570 12570 0
65 20241209 173300 678172290 12570 12570 12570 12570 0
66 20241209 173200 678172290 12570 12570 12570 12570 0
67 20241209 173100 678172290 12570 12570 12570 12570 0
68 20241209 173000 678172290 12570 12570 12570 12570 0
69 20241209 172900 678172290 12570 12570 12570 12570 0
70 20241209 172800 678172290 12570 12570 12570 12570 0
71 20241209 172700 678172290 12570 12570 12570 12570 0
72 20241209 172600 678172290 12570 12570 12570 12570 0
73 20241209 172500 678172290 12570 12570 12570 12570 0
74 20241209 172400 678172290 12570 12570 12570 12570 0
75 20241209 172300 678172290 12570 12570 12570 12570 0
76 20241209 172200 678172290 12570 12570 12570 12570 0
77 20241209 172100 678172290 12570 12570 12570 12570 0
78 20241209 172000 678172290 12570 12570 12570 12570 0
79 20241209 171900 678172290 12570 12570 12570 12570 0
80 20241209 171800 678172290 12570 12570 12570 12570 0
81 20241209 171700 678172290 12570 12570 12570 12570 0
82 20241209 171600 678172290 12570 12570 12570 12570 0
83 20241209 171500 678172290 12570 12570 12570 12570 0
84 20241209 171400 678172290 12570 12570 12570 12570 0
85 20241209 171300 678172290 12570 12570 12570 12570 0
86 20241209 171200 678172290 12570 12570 12570 12570 0
87 20241209 171100 678172290 12570 12570 12570 12570 0
88 20241209 171000 678172290 12570 12570 12570 12570 0
89 20241209 170900 678172290 12570 12570 12570 12570 0
90 20241209 170800 678172290 12570 12570 12570 12570 0
91 20241209 170700 678172290 12570 12570 12570 12570 0
92 20241209 170600 678172290 12570 12570 12570 12570 1044
93 20241209 170500 678172290 12570 12570 12570 12570 0
94 20241209 170400 678172290 12570 12570 12570 12570 0
95 20241209 170300 678172290 12570 12570 12570 12570 0
96 20241209 170200 678172290 12570 12570 12570 12570 0
97 20241209 170100 678172290 12570 12570 12570 12570 0
98 20241209 170000 678172290 12570 12570 12570 12570 0
99 20241209 165900 678172290 12570 12570 12570 12570 0
100 20241209 165800 678172290 12570 12570 12570 12570 0
101 20241209 165700 678172290 12570 12570 12570 12570 0
102 20241209 165600 678172290 12570 12570 12570 12570 0
103 20241209 165500 678172290 12570 12570 12570 12570 0
104 20241209 165400 678172290 12570 12570 12570 12570 0
105 20241209 165300 678172290 12570 12570 12570 12570 0
106 20241209 165200 678172290 12570 12570 12570 12570 0
107 20241209 165100 678172290 12570 12570 12570 12570 0
108 20241209 165000 678172290 12570 12570 12570 12570 0
109 20241209 164900 678172290 12570 12570 12570 12570 0
110 20241209 164800 678172290 12570 12570 12570 12570 0
111 20241209 164700 678172290 12570 12570 12570 12570 0
112 20241209 164600 678172290 12570 12570 12570 12570 0
113 20241209 164500 678172290 12570 12570 12570 12570 0
114 20241209 164400 678172290 12570 12570 12570 12570 0
115 20241209 164300 678172290 12570 12570 12570 12570 0
116 20241209 164200 678172290 12570 12570 12570 12570 0
117 20241209 164100 678172290 12570 12570 12570 12570 0
118 20241209 164000 678172290 12570 12570 12570 12570 0
119 20241209 163900 678172290 12570 12570 12570 12570 0
120 20241209 163800 678172290 12570 12570 12570 12570 0
121 20241209 163700 678172290 12570 12570 12570 12570 0
122 20241209 163600 678172290 12570 12570 12570 12570 1044
123 20241209 163500 678172290 12570 12570 12570 12570 0
124 20241209 163400 678172290 12570 12570 12570 12570 0
125 20241209 163300 678172290 12570 12570 12570 12570 0
126 20241209 163200 678172290 12570 12570 12570 12570 0
127 20241209 163100 678172290 12570 12570 12570 12570 0
128 20241209 163000 678172290 12570 12570 12570 12570 0
129 20241209 162900 678172290 12570 12570 12570 12570 0
130 20241209 162800 678172290 12570 12570 12570 12570 0
131 20241209 162700 678172290 12570 12570 12570 12570 0
132 20241209 162600 678172290 12570 12570 12570 12570 0
133 20241209 162500 678172290 12570 12570 12570 12570 0
134 20241209 162400 678172290 12570 12570 12570 12570 0
135 20241209 162300 678172290 12570 12570 12570 12570 0
136 20241209 162200 678172290 12570 12570 12570 12570 0
137 20241209 162100 678172290 12570 12570 12570 12570 0
138 20241209 162000 678172290 12570 12570 12570 12570 0
139 20241209 161900 678172290 12570 12570 12570 12570 0
140 20241209 161800 678172290 12570 12570 12570 12570 0
141 20241209 161700 678172290 12570 12570 12570 12570 0
142 20241209 161600 678172290 12570 12570 12570 12570 0
143 20241209 161500 678172290 12570 12570 12570 12570 0
144 20241209 161400 678172290 12570 12570 12570 12570 0
145 20241209 161300 678172290 12570 12570 12570 12570 0
146 20241209 161200 678172290 12570 12570 12570 12570 0
147 20241209 161100 678172290 12570 12570 12570 12570 0
148 20241209 161000 678172290 12570 12570 12570 12570 0
149 20241209 160900 678172290 12570 12570 12570 12570 0
150 20241209 160800 678172290 12570 12570 12570 12570 0
151 20241209 160700 678172290 12570 12570 12570 12570 0
152 20241209 160600 678172290 12570 12570 12570 12570 1044
153 20241209 160500 678172290 12570 12570 12570 12570 0
154 20241209 160400 678172290 12570 12570 12570 12570 0
155 20241209 160300 678172290 12570 12570 12570 12570 0
156 20241209 160200 678172290 12570 12570 12570 12570 0
157 20241209 160100 678172290 12570 12570 12570 12570 0
158 20241209 160000 678172290 12570 12570 12570 12570 0
159 20241209 155900 678172290 12570 12570 12570 12570 0
160 20241209 155800 678172290 12570 12570 12570 12570 0
161 20241209 155700 678172290 12570 12570 12570 12570 0
162 20241209 155600 678172290 12570 12570 12570 12570 0
163 20241209 155500 678172290 12570 12570 12570 12570 0
164 20241209 155400 678172290 12570 12570 12570 12570 0
165 20241209 155300 678172290 12570 12570 12570 12570 0
166 20241209 155200 678172290 12570 12570 12570 12570 0
167 20241209 155100 678172290 12570 12570 12570 12570 0
168 20241209 155000 678172290 12570 12570 12570 12570 0
169 20241209 154900 678172290 12570 12570 12570 12570 0
170 20241209 154800 678172290 12570 12570 12570 12570 0
171 20241209 154700 678172290 12570 12570 12570 12570 0
172 20241209 154600 678172290 12570 12570 12570 12570 0
173 20241209 154500 678172290 12570 12570 12570 12570 0
174 20241209 154400 678172290 12570 12570 12570 12570 0
175 20241209 154300 678172290 12570 12570 12570 12570 0
176 20241209 154200 678172290 12570 12570 12570 12570 0
177 20241209 154100 678172290 12570 12570 12570 12570 0
178 20241209 154000 678172290 12570 12570 12570 12570 0
179 20241209 153900 678172290 12570 12570 12570 12570 0
180 20241209 153800 678172290 12570 12570 12570 12570 0
181 20241209 153700 678172290 12570 12570 12570 12570 0
182 20241209 153600 678172290 12570 12570 12570 12570 1044
183 20241209 153500 678172290 12570 12570 12570 12570 0
184 20241209 153400 678172290 12570 12570 12570 12570 0
185 20241209 153300 678172290 12570 12570 12570 12570 0
186 20241209 153200 678172290 12570 12570 12570 12570 0
187 20241209 153100 678172290 12570 12570 12570 12570 0
188 20241209 153000 678172290 12570 12570 12570 12570 1044
189 20241209 152900 665049210 12600 12600 12600 12600 0
190 20241209 152800 665049210 12600 12600 12600 12600 0
191 20241209 152700 665049210 12600 12600 12600 12600 0
192 20241209 152600 665049210 12600 12600 12600 12600 0
193 20241209 152500 665049210 12600 12600 12600 12600 0
194 20241209 152400 665049210 12600 12600 12600 12600 0
195 20241209 152300 665049210 12600 12600 12600 12600 0
196 20241209 152200 665049210 12600 12600 12600 12600 0
197 20241209 152100 665049210 12600 12600 12600 12600 0
198 20241209 152000 665049210 12600 12600 12600 12600 0
199 20241209 151900 665049210 12600 12600 12600 12590 16
200 20241209 151800 664847710 12580 12590 12590 12580 100
201 20241209 151700 663589700 12610 12590 12610 12590 12
202 20241209 151600 663438470 12570 12580 12580 12570 111
203 20241209 151500 662042160 12580 12610 12610 12580 175
204 20241209 151400 659838600 12620 12620 12620 12620 72
205 20241209 151300 658929960 12610 12630 12630 12610 172
206 20241209 151200 656760680 12620 12620 12620 12620 40
207 20241209 151100 656255880 12620 12620 12620 12620 261
208 20241209 151000 652962060 12620 12610 12620 12610 140
209 20241209 150900 651195690 12610 12610 12610 12610 0
210 20241209 150800 651195690 12610 12610 12610 12610 3
211 20241209 150700 651157860 12610 12610 12610 12610 0
212 20241209 150600 651157860 12610 12610 12610 12610 15
213 20241209 150500 650968710 12620 12620 12620 12620 0
214 20241209 150400 650968710 12620 12620 12620 12620 0
215 20241209 150300 650968710 12620 12620 12620 12620 0
216 20241209 150200 650968710 12620 12620 12620 12620 0
217 20241209 150100 650968710 12620 12610 12620 12600 103
218 20241209 150000 649670830 12620 12620 12620 12620 1
219 20241209 145900 649658210 12620 12620 12620 12620 10
220 20241209 145800 649532010 12620 12620 12620 12620 0
221 20241209 145700 649532010 12620 12620 12640 12620 358
222 20241209 145600 645011490 12610 12610 12610 12610 1
223 20241209 145500 644998880 12610 12610 12610 12610 0
224 20241209 145400 644998880 12610 12620 12620 12610 24
225 20241209 145300 644696090 12620 12620 12620 12620 10
226 20241209 145200 644569890 12620 12610 12620 12610 4
227 20241209 145100 644519430 12620 12590 12620 12580 1322
228 20241209 145000 627880060 12600 12600 12600 12600 1417
229 20241209 144900 610025860 12600 12610 12620 12600 102
230 20241209 144800 608739970 12610 12620 12620 12610 130
231 20241209 144700 607100650 12620 12610 12620 12610 25
232 20241209 144600 606785390 12630 12630 12630 12620 140
233 20241209 144500 605018550 12630 12630 12630 12630 12
234 20241209 144400 604866990 12630 12640 12640 12620 361
235 20241209 144300 600306290 12640 12640 12640 12640 0
236 20241209 144200 600306290 12640 12640 12640 12640 5
237 20241209 144100 600243090 12630 12630 12630 12630 0
238 20241209 144000 600243090 12630 12630 12630 12630 0
239 20241209 143900 600243090 12630 12640 12640 12630 30
240 20241209 143800 599864140 12640 12630 12640 12630 163
241 20241209 143700 597804450 12640 12640 12640 12640 208
242 20241209 143600 595175330 12650 12640 12650 12640 2
243 20241209 143500 595150040 12650 12650 12650 12650 201
244 20241209 143400 592607390 12660 12660 12660 12660 111
245 20241209 143300 591202130 12670 12670 12670 12670 0
246 20241209 143200 591202130 12670 12670 12670 12670 0
247 20241209 143100 591202130 12670 12670 12670 12670 0
248 20241209 143000 591202130 12670 12700 12700 12670 386
249 20241209 142900 586308080 12720 12720 12720 12720 0
250 20241209 142800 586308080 12720 12720 12720 12720 0
251 20241209 142700 586308080 12720 12720 12720 12720 0
252 20241209 142600 586308080 12720 12720 12720 12720 0
253 20241209 142500 586308080 12720 12720 12720 12720 0
254 20241209 142400 586308080 12720 12720 12720 12720 0
255 20241209 142300 586308080 12720 12690 12720 12690 183
256 20241209 142200 583983390 12690 12690 12690 12690 0
257 20241209 142100 583983390 12690 12690 12690 12690 0
258 20241209 142000 583983390 12690 12670 12700 12670 293
259 20241209 141900 580270870 12670 12670 12670 12670 22
260 20241209 141800 579992130 12680 12680 12680 12680 0
261 20241209 141700 579992130 12680 12680 12680 12680 0
262 20241209 141600 579992130 12680 12670 12680 12670 4
263 20241209 141500 579941420 12680 12660 12680 12660 112
264 20241209 141400 578523370 12680 12670 12680 12670 4
265 20241209 141300 578472670 12680 12680 12680 12680 0
266 20241209 141200 578472670 12680 12680 12680 12680 0
267 20241209 141100 578472670 12680 12680 12680 12680 0
268 20241209 141000 578472670 12680 12670 12680 12670 5
269 20241209 140900 578409310 12670 12670 12670 12670 0
270 20241209 140800 578409310 12670 12670 12670 12670 0
271 20241209 140700 578409310 12670 12670 12670 12670 53
272 20241209 140600 577737800 12660 12660 12660 12660 1
273 20241209 140500 577725140 12660 12660 12660 12660 0
274 20241209 140400 577725140 12660 12660 12660 12660 30
275 20241209 140300 577345340 12660 12660 12660 12660 0
276 20241209 140200 577345340 12660 12660 12660 12660 0
277 20241209 140100 577345340 12660 12660 12660 12660 3
278 20241209 140000 577307360 12650 12650 12650 12650 4
279 20241209 135900 577256760 12650 12650 12650 12650 8
280 20241209 135800 577155560 12650 12650 12660 12650 59
281 20241209 135700 576409200 12670 12660 12670 12660 26
282 20241209 135600 576080030 12670 12670 12670 12660 3
283 20241209 135500 576042030 12680 12670 12680 12670 2
284 20241209 135400 576016680 12680 12680 12680 12680 0
285 20241209 135300 576016680 12680 12680 12680 12680 0
286 20241209 135200 576016680 12680 12660 12680 12660 2
287 20241209 135100 575991340 12660 12660 12660 12660 0
288 20241209 135000 575991340 12660 12650 12660 12650 26
289 20241209 134900 575662270 12640 12660 12660 12640 468
290 20241209 134800 569739830 12660 12670 12670 12660 1145
291 20241209 134700 555242980 12660 12660 12660 12660 0
292 20241209 134600 555242980 12660 12660 12660 12660 11
293 20241209 134500 555103720 12670 12670 12670 12670 1
294 20241209 134400 555091050 12670 12670 12670 12670 26
295 20241209 134300 554761630 12670 12670 12670 12670 50
296 20241209 134200 554128130 12680 12670 12680 12670 30
297 20241209 134100 553747820 12680 12680 12680 12680 0
298 20241209 134000 553747820 12680 12680 12680 12680 0
299 20241209 133900 553747820 12680 12680 12680 12680 1
300 20241209 133800 553735140 12680 12680 12680 12680 1
301 20241209 133700 553722460 12680 12680 12680 12680 1000
302 20241209 133600 541042460 12670 12670 12670 12670 12
303 20241209 133500 540890420 12680 12680 12680 12680 0
304 20241209 133400 540890420 12680 12680 12680 12680 9
305 20241209 133300 540776300 12660 12660 12660 12660 0
306 20241209 133200 540776300 12660 12660 12660 12660 0
307 20241209 133100 540776300 12660 12700 12700 12660 1019
308 20241209 133000 527862030 12700 12700 12700 12700 0
309 20241209 132900 527862030 12700 12700 12700 12700 27
310 20241209 132800 527519130 12700 12700 12700 12700 0
311 20241209 132700 527519130 12700 12700 12700 12700 12
312 20241209 132600 527366730 12690 12700 12700 12690 26
313 20241209 132500 527036780 12700 12700 12700 12700 0
314 20241209 132400 527036780 12700 12690 12700 12690 2
315 20241209 132300 527011390 12690 12690 12690 12690 0
316 20241209 132200 527011390 12690 12690 12690 12690 1
317 20241209 132100 526998700 12690 12690 12690 12690 0
318 20241209 132000 526998700 12690 12690 12690 12690 11
319 20241209 131900 526859110 12680 12680 12680 12680 79
320 20241209 131800 525857390 12670 12670 12670 12670 25
321 20241209 131700 525540640 12660 12660 12660 12660 13
322 20241209 131600 525376060 12650 12650 12650 12650 72
323 20241209 131500 524465260 12650 12650 12650 12650 1
324 20241209 131400 524452610 12650 12650 12650 12650 5
325 20241209 131300 524389360 12640 12650 12650 12640 32
326 20241209 131200 523984580 12640 12650 12650 12640 22
327 20241209 131100 523706290 12640 12670 12670 12640 960
328 20241209 131000 511558590 12670 12670 12670 12670 200
329 20241209 130900 509024590 12680 12680 12680 12680 0
330 20241209 130800 509024590 12680 12680 12680 12680 20
331 20241209 130700 508770990 12680 12680 12680 12680 0
332 20241209 130600 508770990 12680 12670 12680 12670 2
333 20241209 130500 508745640 12670 12670 12670 12670 10
334 20241209 130400 508618940 12660 12660 12660 12660 0
335 20241209 130300 508618940 12660 12660 12660 12660 0
336 20241209 130200 508618940 12660 12670 12670 12660 110
337 20241209 130100 507226000 12680 12680 12680 12680 0
338 20241209 130000 507226000 12680 12670 12680 12670 23
339 20241209 125900 506934370 12680 12680 12680 12680 210
340 20241209 125800 504271570 12680 12680 12680 12680 33
341 20241209 125700 503853130 12680 12680 12680 12680 253
342 20241209 125600 500645090 12680 12680 12680 12680 0
343 20241209 125500 500645090 12680 12670 12680 12670 5
344 20241209 125400 500581730 12680 12680 12680 12680 19
345 20241209 125300 500340810 12680 12690 12690 12670 66
346 20241209 125200 499503440 12690 12690 12690 12690 34
347 20241209 125100 499071980 12690 12700 12700 12680 830
348 20241209 125000 488536550 12700 12710 12710 12700 1035
349 20241209 124900 475384990 12710 12720 12720 12710 313
350 20241209 124800 471403750 12730 12720 12730 12710 108
351 20241209 124700 470031000 12710 12710 12710 12710 0
352 20241209 124600 470031000 12710 12730 12730 12710 2393
353 20241209 124500 439578680 12740 12740 12740 12740 1
354 20241209 124400 439565940 12730 12730 12740 12730 159
355 20241209 124300 437541860 12730 12730 12730 12730 20
356 20241209 124200 437287260 12740 12740 12740 12740 0
357 20241209 124100 437287260 12740 12740 12740 12740 1
358 20241209 124000 437274520 12740 12740 12740 12740 6
359 20241209 123900 437198080 12750 12740 12750 12740 21
360 20241209 123800 436930530 12740 12750 12750 12740 55
361 20241209 123700 436229530 12750 12750 12750 12750 0
362 20241209 123600 436229530 12750 12750 12750 12750 0
363 20241209 123500 436229530 12750 12750 12750 12750 0
364 20241209 123400 436229530 12750 12750 12750 12740 14
365 20241209 123300 436051150 12750 12740 12750 12740 30
366 20241209 123200 435668940 12730 12730 12730 12730 62
367 20241209 123100 434879680 12740 12740 12740 12740 1
368 20241209 123000 434866940 12740 12740 12740 12740 1
369 20241209 122900 434854200 12740 12740 12740 12740 0
370 20241209 122800 434854200 12740 12740 12740 12740 0
371 20241209 122700 434854200 12740 12740 12740 12740 7
372 20241209 122600 434765020 12740 12740 12740 12740 0
373 20241209 122500 434765020 12740 12740 12740 12740 20
374 20241209 122400 434510220 12730 12730 12730 12730 0
375 20241209 122300 434510220 12730 12730 12730 12730 0
376 20241209 122200 434510220 12730 12730 12730 12730 26
377 20241209 122100 434179240 12740 12740 12740 12740 0
378 20241209 122000 434179240 12740 12740 12740 12740 1
379 20241209 121900 434166500 12740 12740 12740 12740 0
380 20241209 121800 434166500 12740 12740 12740 12740 6
381 20241209 121700 434090060 12730 12730 12730 12730 0
382 20241209 121600 434090060 12730 12730 12730 12730 333
383 20241209 121500 429850970 12730 12720 12730 12720 74
384 20241209 121400 428909060 12730 12740 12740 12730 279
385 20241209 121300 425357380 12740 12740 12740 12740 0
386 20241209 121200 425357380 12740 12740 12740 12740 14
387 20241209 121100 425179020 12740 12740 12740 12730 327
388 20241209 121000 421013150 12740 12740 12740 12730 21
389 20241209 120900 420745720 12740 12740 12740 12740 256
390 20241209 120800 417484280 12740 12740 12740 12740 1
391 20241209 120700 417471540 12730 12730 12730 12730 0
392 20241209 120600 417471540 12730 12730 12730 12710 1069
393 20241209 120500 403869030 12730 12790 12800 12730 1557
394 20241209 120400 384006610 12800 12790 12800 12790 12
395 20241209 120300 383853020 12800 12800 12800 12790 13
396 20241209 120200 383686640 12790 12790 12790 12790 0
397 20241209 120100 383686640 12790 12800 12800 12790 2
398 20241209 120000 383661050 12810 12810 12810 12810 0
399 20241209 115900 383661050 12810 12790 12810 12790 4
400 20241209 115800 383609850 12810 12810 12810 12810 0
401 20241209 115700 383609850 12810 12810 12810 12810 0
402 20241209 115600 383609850 12810 12810 12810 12810 0
403 20241209 115500 383609850 12810 12780 12810 12780 3
404 20241209 115400 383571480 12810 12810 12810 12770 996
405 20241209 115300 370846890 12810 12810 12810 12810 44
406 20241209 115200 370283250 12800 12800 12800 12800 0
407 20241209 115100 370283250 12800 12800 12800 12800 0
408 20241209 115000 370283250 12800 12810 12810 12800 11
409 20241209 114900 370142430 12810 12800 12810 12800 51
410 20241209 114800 369489620 12790 12790 12790 12790 0
411 20241209 114700 369489620 12790 12810 12810 12790 883
412 20241209 114600 358187210 12820 12820 12820 12810 101
413 20241209 114500 356893340 12820 12820 12820 12820 0
414 20241209 114400 356893340 12820 12820 12820 12820 0
415 20241209 114300 356893340 12820 12830 12830 12820 41
416 20241209 114200 356367510 12830 12830 12830 12830 0
417 20241209 114100 356367510 12830 12830 12830 12830 0
418 20241209 114000 356367510 12830 12830 12830 12830 20
419 20241209 113900 356110910 12830 12830 12830 12830 0
420 20241209 113800 356110910 12830 12830 12830 12830 0
421 20241209 113700 356110910 12830 12830 12830 12830 0
422 20241209 113600 356110910 12830 12830 12830 12830 1
423 20241209 113500 356098080 12830 12830 12830 12830 0
424 20241209 113400 356098080 12830 12830 12830 12830 0
425 20241209 113300 356098080 12830 12830 12830 12830 1
426 20241209 113200 356085250 12830 12820 12830 12820 2
427 20241209 113100 356059600 12830 12810 12830 12800 32
428 20241209 113000 355649940 12840 12830 12840 12830 2
429 20241209 112900 355624270 12840 12840 12840 12840 0
430 20241209 112800 355624270 12840 12820 12840 12820 4
431 20241209 112700 355572950 12810 12810 12810 12810 0
432 20241209 112600 355572950 12810 12820 12820 12810 81
433 20241209 112500 354535320 12830 12830 12830 12830 0
434 20241209 112400 354535320 12830 12820 12830 12820 100
435 20241209 112300 353253310 12830 12840 12840 12830 31
436 20241209 112200 352855280 12840 12840 12850 12830 347
437 20241209 112100 348401760 12840 12840 12840 12840 183
438 20241209 112000 346052040 12840 12840 12840 12840 150
439 20241209 111900 344126040 12850 12850 12850 12850 0
440 20241209 111800 344126040 12850 12850 12850 12850 1
441 20241209 111700 344113190 12840 12840 12840 12840 0
442 20241209 111600 344113190 12840 12840 12840 12840 0
443 20241209 111500 344113190 12840 12840 12840 12840 0
444 20241209 111400 344113190 12840 12840 12840 12840 80
445 20241209 111300 343085990 12840 12850 12850 12840 100
446 20241209 111200 341801120 12870 12860 12870 12860 15
447 20241209 111100 341608210 12860 12870 12870 12860 20
448 20241209 111000 341351000 12880 12880 12880 12880 0
449 20241209 110900 341351000 12880 12870 12880 12860 531
450 20241209 110800 334521960 12880 12880 12880 12880 19
451 20241209 110700 334277240 12880 12890 12890 12880 11
452 20241209 110600 334135460 12890 12890 12890 12890 0
453 20241209 110500 334135460 12890 12890 12890 12890 1
454 20241209 110400 334122570 12880 12880 12880 12880 0
455 20241209 110300 334122570 12880 12880 12880 12880 20
456 20241209 110200 333864970 12890 12890 12890 12890 0
457 20241209 110100 333864970 12890 12890 12890 12890 10
458 20241209 110000 333736070 12880 12880 12880 12880 0
459 20241209 105900 333736070 12880 12880 12890 12880 53
460 20241209 105800 333053420 12900 12900 12900 12900 0
461 20241209 105700 333053420 12900 12900 12900 12900 0
462 20241209 105600 333053420 12900 12900 12900 12890 55
463 20241209 105500 332343940 12900 12900 12900 12900 20
464 20241209 105400 332085940 12900 12900 12900 12900 31
465 20241209 105300 331686040 12900 12900 12900 12900 0
466 20241209 105200 331686040 12900 12900 12900 12900 1
467 20241209 105100 331673140 12910 12890 12910 12890 33
468 20241209 105000 331247750 12880 12880 12880 12880 0
469 20241209 104900 331247750 12880 12880 12880 12880 10
470 20241209 104800 331118950 12910 12910 12910 12910 0
471 20241209 104700 331118950 12910 12910 12910 12910 0
472 20241209 104600 331118950 12910 12890 12910 12890 2
473 20241209 104500 331093150 12890 12890 12890 12890 0
474 20241209 104400 331093150 12890 12890 12890 12890 1
475 20241209 104300 331080260 12890 12890 12890 12890 0
476 20241209 104200 331080260 12890 12890 12890 12890 0
477 20241209 104100 331080260 12890 12890 12890 12890 1
478 20241209 104000 331067370 12890 12890 12890 12890 1
479 20241209 103900 331054480 12890 12890 12890 12890 15
480 20241209 103800 330861130 12910 12910 12910 12910 1
481 20241209 103700 330848220 12880 12880 12880 12880 0
482 20241209 103600 330848220 12880 12900 12910 12880 266
483 20241209 103500 327416930 12900 12900 12900 12900 1
484 20241209 103400 327404030 12910 12910 12910 12910 2
485 20241209 103300 327378210 12910 12910 12910 12910 0
486 20241209 103200 327378210 12910 12910 12910 12910 0
487 20241209 103100 327378210 12910 12910 12910 12910 1
488 20241209 103000 327365300 12870 12870 12870 12870 2
489 20241209 102900 327339560 12870 12910 12910 12870 312
490 20241209 102800 323324080 12910 12910 12910 12910 0
491 20241209 102700 323324080 12910 12870 12910 12870 101
492 20241209 102600 322020660 12880 12880 12880 12880 0
493 20241209 102500 322020660 12880 12870 12880 12870 2
494 20241209 102400 321994910 12880 12880 12880 12880 1
495 20241209 102300 321982030 12870 12860 12900 12860 216
496 20241209 102200 319203970 12850 12850 12850 12850 434
497 20241209 102100 313627070 12850 12850 12850 12850 1
498 20241209 102000 313614220 12850 12850 12850 12850 10
499 20241209 101900 313485720 12850 12850 12850 12850 0
500 20241209 101800 313485720 12850 12850 12850 12850 39
501 20241209 101700 312984570 12850 12850 12850 12850 129
502 20241209 101600 311326920 12850 12850 12850 12850 0
503 20241209 101500 311326920 12850 12850 12850 12840 32
504 20241209 101400 310915820 12850 12840 12850 12840 72
505 20241209 101300 309990720 12840 12840 12850 12840 44
506 20241209 101200 309425750 12830 12840 12840 12830 519
507 20241209 101100 302762080 12840 12840 12840 12840 0
508 20241209 101000 302762080 12840 12830 12840 12830 11
509 20241209 100900 302620850 12840 12830 12840 12830 2
510 20241209 100800 302595180 12820 12820 12820 12820 0
511 20241209 100700 302595180 12820 12820 12820 12820 19
512 20241209 100600 302351600 12820 12820 12820 12820 0
513 20241209 100500 302351600 12820 12820 12820 12820 0
514 20241209 100400 302351600 12820 12840 12840 12820 60
515 20241209 100300 301581380 12840 12830 12840 12830 2
516 20241209 100200 301555710 12840 12820 12840 12820 6
517 20241209 100100 301478720 12840 12840 12840 12840 0
518 20241209 100000 301478720 12840 12840 12840 12840 0
519 20241209 095900 301478720 12840 12840 12840 12840 0
520 20241209 095800 301478720 12840 12810 12840 12810 4
521 20241209 095700 301427420 12840 12810 12850 12810 27
522 20241209 095600 301080520 12850 12810 12850 12810 2
523 20241209 095500 301054860 12830 12830 12830 12830 0
524 20241209 095400 301054860 12830 12810 12850 12800 21
525 20241209 095300 300785790 12850 12850 12850 12850 0
526 20241209 095200 300785790 12850 12810 12850 12810 2
527 20241209 095100 300760130 12850 12850 12850 12850 0
528 20241209 095000 300760130 12850 12790 12850 12790 8
529 20241209 094900 300657720 12790 12790 12790 12790 0
530 20241209 094800 300657720 12790 12790 12790 12790 0
531 20241209 094700 300657720 12790 12780 12790 12780 6
532 20241209 094600 300580990 12790 12770 12790 12770 301
533 20241209 094500 296737140 12780 12790 12790 12780 1108
534 20241209 094400 282566810 12810 12780 12810 12780 6
535 20241209 094300 282490030 12790 12830 12830 12790 264
536 20241209 094200 279112910 12770 12770 12770 12770 0
537 20241209 094100 279112910 12770 12800 12820 12770 4
538 20241209 094000 279061750 12770 12750 12830 12750 815
539 20241209 093900 268663340 12750 12750 12770 12750 302
540 20241209 093800 264812820 12750 12760 12770 12750 141
541 20241209 093700 263014820 12770 12810 12840 12770 1025
542 20241209 093600 249894680 12800 12810 12810 12780 4
543 20241209 093500 249843480 12760 12760 12810 12760 410
544 20241209 093400 244611740 12750 12760 12760 12750 120
545 20241209 093300 243080590 12800 12760 12800 12750 764
546 20241209 093200 233317600 12760 12740 12760 12740 2
547 20241209 093100 233292100 12760 12750 12760 12720 913
548 20241209 093000 221676810 12770 12750 12770 12740 51
549 20241209 092900 221026620 12720 12720 12720 12720 0
550 20241209 092800 221026620 12720 12740 12740 12720 229
551 20241209 092700 218113400 12710 12750 12750 12710 216
552 20241209 092600 215362550 12740 12740 12740 12740 26
553 20241209 092500 215031310 12740 12760 12780 12740 480
554 20241209 092400 208908330 12770 12840 12840 12770 3807
555 20241209 092300 160167340 12860 12840 12860 12840 4
556 20241209 092200 160115940 12860 12820 12860 12820 18
557 20241209 092100 159885130 12870 12860 12870 12830 503
558 20241209 092000 153425850 12880 12880 12880 12870 111
559 20241209 091900 151997020 12880 12900 12910 12880 300
560 20241209 091800 148130420 12910 12910 12920 12900 69
561 20241209 091700 147239910 12910 12910 12910 12910 14
562 20241209 091600 147059170 12900 12900 12900 12900 0
563 20241209 091500 147059170 12900 12910 12910 12900 311
564 20241209 091400 143046260 12920 12920 12920 12920 83
565 20241209 091300 141973900 12920 12930 12960 12920 313
566 20241209 091200 137926580 12920 12920 12920 12900 151
567 20241209 091100 135978340 12900 12910 12920 12880 606
568 20241209 091000 128172960 12860 12860 12910 12860 6
569 20241209 090900 128095750 12850 12860 12860 12850 1016
570 20241209 090800 115040140 12850 12870 12870 12850 680
571 20241209 090700 106295580 12870 12910 12910 12870 217
572 20241209 090600 103501060 12880 12970 12970 12880 1512
573 20241209 090500 84009930 12940 13000 13000 12940 403
574 20241209 090400 78783620 13000 13030 13030 13000 159
575 20241209 090300 76716260 12950 12980 12980 12950 1111
576 20241209 090200 62328430 12990 13080 13080 12990 2839
577 20241209 090100 25361400 13070 13070 13070 13070 18
578 20241209 090000 25126140 13070 13040 13260 13040 1923

1
002020/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,13023,12626426,178415100,172982036200,0.10
20241204,14548,12626426,197125400,171088072300,0.12
20241203,13803,12626426,191309580,175002264360,0.11
20241202,14598,12626426,203204160,175759849920,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 13023 12626426 178415100 172982036200 0.10
3 20241204 14548 12626426 197125400 171088072300 0.12
4 20241203 13803 12626426 191309580 175002264360 0.11
5 20241202 14598 12626426 203204160 175759849920 0.12