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

579
002230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183700,113194515,3790,3790,3790,3790,23
20241209,183600,113194515,3790,3790,3790,3790,0
20241209,183500,113194515,3790,3790,3790,3790,0
20241209,183400,113194515,3790,3790,3790,3790,0
20241209,183300,113194515,3790,3790,3790,3790,0
20241209,183200,113194515,3790,3790,3790,3790,0
20241209,183100,113194515,3790,3790,3790,3790,0
20241209,183000,113194515,3790,3790,3790,3790,0
20241209,182900,113194515,3790,3790,3790,3790,0
20241209,182800,113194515,3790,3790,3790,3790,0
20241209,182700,113194515,3790,3790,3790,3790,0
20241209,182600,113194515,3790,3790,3790,3790,0
20241209,182500,113194515,3790,3790,3790,3790,0
20241209,182400,113194515,3790,3790,3790,3790,0
20241209,182300,113194515,3790,3790,3790,3790,0
20241209,182200,113194515,3790,3790,3790,3790,0
20241209,182100,113194515,3790,3790,3790,3790,0
20241209,182000,113194515,3790,3790,3790,3790,0
20241209,181900,113194515,3790,3790,3790,3790,0
20241209,181800,113194515,3790,3790,3790,3790,0
20241209,181700,113194515,3790,3790,3790,3790,0
20241209,181600,113194515,3790,3790,3790,3790,0
20241209,181500,113194515,3790,3790,3790,3790,0
20241209,181400,113194515,3790,3790,3790,3790,0
20241209,181300,113194515,3790,3790,3790,3790,0
20241209,181200,113194515,3790,3790,3790,3790,0
20241209,181100,113194515,3790,3790,3790,3790,0
20241209,181000,113194515,3790,3790,3790,3790,0
20241209,180900,113194515,3790,3790,3790,3790,0
20241209,180800,113194515,3790,3790,3790,3790,0
20241209,180700,113194515,3790,3790,3790,3790,23
20241209,180600,113194515,3790,3790,3790,3790,0
20241209,180500,113194515,3790,3790,3790,3790,0
20241209,180400,113194515,3790,3790,3790,3790,0
20241209,180300,113194515,3790,3790,3790,3790,0
20241209,180200,113194515,3790,3790,3790,3790,0
20241209,180100,113194515,3790,3790,3790,3790,0
20241209,180000,113194515,3790,3790,3790,3790,0
20241209,175900,113194515,3790,3790,3790,3790,0
20241209,175800,113194515,3790,3790,3790,3790,0
20241209,175700,113194515,3790,3790,3790,3790,0
20241209,175600,113194515,3790,3790,3790,3790,0
20241209,175500,113194515,3790,3790,3790,3790,0
20241209,175400,113194515,3790,3790,3790,3790,0
20241209,175300,113194515,3790,3790,3790,3790,0
20241209,175200,113194515,3790,3790,3790,3790,0
20241209,175100,113194515,3790,3790,3790,3790,0
20241209,175000,113194515,3790,3790,3790,3790,0
20241209,174900,113194515,3790,3790,3790,3790,0
20241209,174800,113194515,3790,3790,3790,3790,0
20241209,174700,113194515,3790,3790,3790,3790,0
20241209,174600,113194515,3790,3790,3790,3790,0
20241209,174500,113194515,3790,3790,3790,3790,0
20241209,174400,113194515,3790,3790,3790,3790,0
20241209,174300,113194515,3790,3790,3790,3790,0
20241209,174200,113194515,3790,3790,3790,3790,0
20241209,174100,113194515,3790,3790,3790,3790,0
20241209,174000,113194515,3790,3790,3790,3790,0
20241209,173900,113194515,3790,3790,3790,3790,0
20241209,173800,113194515,3790,3790,3790,3790,0
20241209,173700,113194515,3790,3790,3790,3790,23
20241209,173600,113194515,3790,3790,3790,3790,0
20241209,173500,113194515,3790,3790,3790,3790,0
20241209,173400,113194515,3790,3790,3790,3790,0
20241209,173300,113194515,3790,3790,3790,3790,0
20241209,173200,113194515,3790,3790,3790,3790,0
20241209,173100,113194515,3790,3790,3790,3790,0
20241209,173000,113194515,3790,3790,3790,3790,0
20241209,172900,113194515,3790,3790,3790,3790,0
20241209,172800,113194515,3790,3790,3790,3790,0
20241209,172700,113194515,3790,3790,3790,3790,0
20241209,172600,113194515,3790,3790,3790,3790,0
20241209,172500,113194515,3790,3790,3790,3790,0
20241209,172400,113194515,3790,3790,3790,3790,0
20241209,172300,113194515,3790,3790,3790,3790,0
20241209,172200,113194515,3790,3790,3790,3790,0
20241209,172100,113194515,3790,3790,3790,3790,0
20241209,172000,113194515,3790,3790,3790,3790,0
20241209,171900,113194515,3790,3790,3790,3790,0
20241209,171800,113194515,3790,3790,3790,3790,0
20241209,171700,113194515,3790,3790,3790,3790,0
20241209,171600,113194515,3790,3790,3790,3790,0
20241209,171500,113194515,3790,3790,3790,3790,0
20241209,171400,113194515,3790,3790,3790,3790,0
20241209,171300,113194515,3790,3790,3790,3790,0
20241209,171200,113194515,3790,3790,3790,3790,0
20241209,171100,113194515,3790,3790,3790,3790,0
20241209,171000,113194515,3790,3790,3790,3790,0
20241209,170900,113194515,3790,3790,3790,3790,0
20241209,170800,113194515,3790,3790,3790,3790,0
20241209,170700,113194515,3790,3790,3790,3790,23
20241209,170600,113194515,3790,3790,3790,3790,0
20241209,170500,113194515,3790,3790,3790,3790,0
20241209,170400,113194515,3790,3790,3790,3790,0
20241209,170300,113194515,3790,3790,3790,3790,0
20241209,170200,113194515,3790,3790,3790,3790,0
20241209,170100,113194515,3790,3790,3790,3790,0
20241209,170000,113194515,3790,3790,3790,3790,0
20241209,165900,113194515,3790,3790,3790,3790,0
20241209,165800,113194515,3790,3790,3790,3790,0
20241209,165700,113194515,3790,3790,3790,3790,0
20241209,165600,113194515,3790,3790,3790,3790,0
20241209,165500,113194515,3790,3790,3790,3790,0
20241209,165400,113194515,3790,3790,3790,3790,0
20241209,165300,113194515,3790,3790,3790,3790,0
20241209,165200,113194515,3790,3790,3790,3790,0
20241209,165100,113194515,3790,3790,3790,3790,0
20241209,165000,113194515,3790,3790,3790,3790,0
20241209,164900,113194515,3790,3790,3790,3790,0
20241209,164800,113194515,3790,3790,3790,3790,0
20241209,164700,113194515,3790,3790,3790,3790,0
20241209,164600,113194515,3790,3790,3790,3790,0
20241209,164500,113194515,3790,3790,3790,3790,0
20241209,164400,113194515,3790,3790,3790,3790,0
20241209,164300,113194515,3790,3790,3790,3790,0
20241209,164200,113194515,3790,3790,3790,3790,0
20241209,164100,113194515,3790,3790,3790,3790,0
20241209,164000,113194515,3790,3790,3790,3790,0
20241209,163900,113194515,3790,3790,3790,3790,0
20241209,163800,113194515,3790,3790,3790,3790,0
20241209,163700,113194515,3790,3790,3790,3790,23
20241209,163600,113194515,3790,3790,3790,3790,0
20241209,163500,113194515,3790,3790,3790,3790,0
20241209,163400,113194515,3790,3790,3790,3790,0
20241209,163300,113194515,3790,3790,3790,3790,0
20241209,163200,113194515,3790,3790,3790,3790,0
20241209,163100,113194515,3790,3790,3790,3790,0
20241209,163000,113194515,3790,3790,3790,3790,0
20241209,162900,113194515,3790,3790,3790,3790,0
20241209,162800,113194515,3790,3790,3790,3790,0
20241209,162700,113194515,3790,3790,3790,3790,0
20241209,162600,113194515,3790,3790,3790,3790,0
20241209,162500,113194515,3790,3790,3790,3790,0
20241209,162400,113194515,3790,3790,3790,3790,0
20241209,162300,113194515,3790,3790,3790,3790,0
20241209,162200,113194515,3790,3790,3790,3790,0
20241209,162100,113194515,3790,3790,3790,3790,0
20241209,162000,113194515,3790,3790,3790,3790,0
20241209,161900,113194515,3790,3790,3790,3790,0
20241209,161800,113194515,3790,3790,3790,3790,0
20241209,161700,113194515,3790,3790,3790,3790,0
20241209,161600,113194515,3790,3790,3790,3790,0
20241209,161500,113194515,3790,3790,3790,3790,0
20241209,161400,113194515,3790,3790,3790,3790,0
20241209,161300,113194515,3790,3790,3790,3790,0
20241209,161200,113194515,3790,3790,3790,3790,0
20241209,161100,113194515,3790,3790,3790,3790,0
20241209,161000,113194515,3790,3790,3790,3790,0
20241209,160900,113194515,3790,3790,3790,3790,0
20241209,160800,113194515,3790,3790,3790,3790,0
20241209,160700,113194515,3790,3790,3790,3790,23
20241209,160600,113194515,3790,3790,3790,3790,0
20241209,160500,113194515,3790,3790,3790,3790,0
20241209,160400,113194515,3790,3790,3790,3790,0
20241209,160300,113194515,3790,3790,3790,3790,0
20241209,160200,113194515,3790,3790,3790,3790,0
20241209,160100,113194515,3790,3790,3790,3790,0
20241209,160000,113194515,3790,3790,3790,3790,0
20241209,155900,113194515,3790,3790,3790,3790,0
20241209,155800,113194515,3790,3790,3790,3790,0
20241209,155700,113194515,3790,3790,3790,3790,0
20241209,155600,113194515,3790,3790,3790,3790,0
20241209,155500,113194515,3790,3790,3790,3790,0
20241209,155400,113194515,3790,3790,3790,3790,0
20241209,155300,113194515,3790,3790,3790,3790,0
20241209,155200,113194515,3790,3790,3790,3790,0
20241209,155100,113194515,3790,3790,3790,3790,0
20241209,155000,113194515,3790,3790,3790,3790,0
20241209,154900,113194515,3790,3790,3790,3790,0
20241209,154800,113194515,3790,3790,3790,3790,0
20241209,154700,113194515,3790,3790,3790,3790,0
20241209,154600,113194515,3790,3790,3790,3790,0
20241209,154500,113194515,3790,3790,3790,3790,0
20241209,154400,113194515,3790,3790,3790,3790,0
20241209,154300,113194515,3790,3790,3790,3790,0
20241209,154200,113194515,3790,3790,3790,3790,0
20241209,154100,113194515,3790,3790,3790,3790,0
20241209,154000,113194515,3790,3790,3790,3790,0
20241209,153900,113194515,3790,3790,3790,3790,0
20241209,153800,113194515,3790,3790,3790,3790,0
20241209,153700,113194515,3790,3790,3790,3790,23
20241209,153600,113194515,3790,3790,3790,3790,0
20241209,153500,113194515,3790,3790,3790,3790,0
20241209,153400,113194515,3790,3790,3790,3790,0
20241209,153300,113194515,3790,3790,3790,3790,0
20241209,153200,113194515,3790,3790,3790,3790,0
20241209,153100,113194515,3790,3790,3790,3790,0
20241209,153000,113194515,3790,3790,3790,3790,23
20241209,152900,113107345,3790,3790,3790,3790,0
20241209,152800,113107345,3790,3790,3790,3790,0
20241209,152700,113107345,3790,3790,3790,3790,0
20241209,152600,113107345,3790,3790,3790,3790,0
20241209,152500,113107345,3790,3790,3790,3790,0
20241209,152400,113107345,3790,3790,3790,3790,0
20241209,152300,113107345,3790,3790,3790,3790,0
20241209,152200,113107345,3790,3790,3790,3790,0
20241209,152100,113107345,3790,3790,3790,3790,0
20241209,152000,113107345,3790,3790,3790,3790,0
20241209,151900,113107345,3790,3790,3790,3790,0
20241209,151800,113107345,3790,3790,3790,3790,0
20241209,151700,113107345,3790,3790,3790,3790,0
20241209,151600,113107345,3790,3790,3790,3790,0
20241209,151500,113107345,3790,3790,3790,3790,0
20241209,151400,113107345,3790,3790,3790,3790,0
20241209,151300,113107345,3790,3790,3790,3790,0
20241209,151200,113107345,3790,3790,3790,3790,0
20241209,151100,113107345,3790,3780,3790,3780,66
20241209,151000,112857855,3780,3780,3780,3780,23
20241209,150900,112770915,3790,3790,3790,3790,0
20241209,150800,112770915,3790,3790,3790,3790,0
20241209,150700,112770915,3790,3790,3790,3790,0
20241209,150600,112770915,3790,3790,3790,3790,0
20241209,150500,112770915,3790,3790,3790,3790,0
20241209,150400,112770915,3790,3790,3790,3790,0
20241209,150300,112770915,3790,3790,3790,3790,0
20241209,150200,112770915,3790,3790,3790,3790,0
20241209,150100,112770915,3790,3790,3790,3790,0
20241209,150000,112770915,3790,3790,3790,3790,0
20241209,145900,112770915,3790,3790,3790,3790,0
20241209,145800,112770915,3790,3790,3790,3790,0
20241209,145700,112770915,3790,3780,3790,3780,9
20241209,145600,112736885,3790,3790,3790,3790,1
20241209,145500,112733095,3770,3780,3780,3770,778
20241209,145400,109794900,3790,3790,3790,3790,0
20241209,145300,109794900,3790,3790,3790,3790,0
20241209,145200,109794900,3790,3790,3790,3790,0
20241209,145100,109794900,3790,3790,3790,3790,0
20241209,145000,109794900,3790,3790,3790,3790,0
20241209,144900,109794900,3790,3790,3790,3790,0
20241209,144800,109794900,3790,3790,3790,3790,0
20241209,144700,109794900,3790,3790,3790,3790,0
20241209,144600,109794900,3790,3790,3790,3790,0
20241209,144500,109794900,3790,3790,3790,3790,0
20241209,144400,109794900,3790,3790,3790,3790,0
20241209,144300,109794900,3790,3790,3790,3790,0
20241209,144200,109794900,3790,3790,3790,3790,0
20241209,144100,109794900,3790,3790,3790,3790,0
20241209,144000,109794900,3790,3790,3790,3790,0
20241209,143900,109794900,3790,3790,3790,3790,0
20241209,143800,109794900,3790,3790,3790,3790,0
20241209,143700,109794900,3790,3790,3790,3790,0
20241209,143600,109794900,3790,3790,3790,3790,0
20241209,143500,109794900,3790,3790,3790,3790,0
20241209,143400,109794900,3790,3780,3790,3780,11
20241209,143300,109753310,3790,3790,3790,3780,10
20241209,143200,109715490,3780,3785,3785,3780,5033
20241209,143100,90673880,3790,3790,3790,3790,0
20241209,143000,90673880,3790,3790,3790,3790,0
20241209,142900,90673880,3790,3790,3790,3790,0
20241209,142800,90673880,3790,3790,3790,3790,0
20241209,142700,90673880,3790,3790,3790,3790,0
20241209,142600,90673880,3790,3790,3790,3790,0
20241209,142500,90673880,3790,3790,3790,3790,0
20241209,142400,90673880,3790,3790,3790,3790,0
20241209,142300,90673880,3790,3790,3790,3790,9
20241209,142200,90639770,3785,3785,3785,3785,0
20241209,142100,90639770,3785,3785,3785,3785,34
20241209,142000,90511080,3790,3790,3790,3790,0
20241209,141900,90511080,3790,3790,3790,3790,0
20241209,141800,90511080,3790,3790,3790,3790,9
20241209,141700,90476970,3785,3785,3785,3785,100
20241209,141600,90098470,3790,3785,3790,3785,65
20241209,141500,89852400,3790,3790,3790,3790,0
20241209,141400,89852400,3790,3790,3790,3790,0
20241209,141300,89852400,3790,3790,3790,3790,0
20241209,141200,89852400,3790,3790,3790,3790,0
20241209,141100,89852400,3790,3790,3790,3790,0
20241209,141000,89852400,3790,3790,3790,3790,0
20241209,140900,89852400,3790,3790,3790,3790,9
20241209,140800,89818290,3790,3790,3790,3790,0
20241209,140700,89818290,3790,3790,3790,3790,0
20241209,140600,89818290,3790,3790,3790,3790,0
20241209,140500,89818290,3790,3790,3790,3790,0
20241209,140400,89818290,3790,3790,3790,3790,0
20241209,140300,89818290,3790,3790,3790,3790,0
20241209,140200,89818290,3790,3790,3790,3790,1
20241209,140100,89814500,3785,3785,3785,3785,0
20241209,140000,89814500,3785,3785,3785,3785,0
20241209,135900,89814500,3785,3785,3785,3785,0
20241209,135800,89814500,3785,3785,3785,3785,178
20241209,135700,89140770,3785,3785,3785,3785,0
20241209,135600,89140770,3785,3785,3785,3785,0
20241209,135500,89140770,3785,3785,3785,3785,0
20241209,135400,89140770,3785,3790,3790,3785,301
20241209,135300,88001480,3785,3785,3790,3785,420
20241209,135200,86411775,3790,3790,3790,3790,0
20241209,135100,86411775,3790,3790,3790,3790,2
20241209,135000,86404195,3790,3790,3790,3790,0
20241209,134900,86404195,3790,3790,3790,3790,0
20241209,134800,86404195,3790,3790,3790,3790,149
20241209,134700,85839485,3795,3795,3795,3795,0
20241209,134600,85839485,3795,3795,3795,3795,0
20241209,134500,85839485,3795,3795,3795,3795,0
20241209,134400,85839485,3795,3795,3795,3795,1
20241209,134300,85835690,3790,3790,3790,3790,1
20241209,134200,85831900,3795,3795,3795,3795,0
20241209,134100,85831900,3795,3795,3795,3795,1
20241209,134000,85828105,3790,3790,3790,3790,0
20241209,133900,85828105,3790,3790,3790,3790,0
20241209,133800,85828105,3790,3790,3790,3790,30
20241209,133700,85714405,3800,3800,3800,3800,0
20241209,133600,85714405,3800,3800,3800,3800,0
20241209,133500,85714405,3800,3800,3800,3800,0
20241209,133400,85714405,3800,3800,3800,3800,0
20241209,133300,85714405,3800,3800,3800,3800,0
20241209,133200,85714405,3800,3800,3800,3800,0
20241209,133100,85714405,3800,3795,3800,3790,301
20241209,133000,84572935,3800,3800,3800,3800,0
20241209,132900,84572935,3800,3800,3800,3800,0
20241209,132800,84572935,3800,3800,3800,3800,0
20241209,132700,84572935,3800,3800,3800,3800,0
20241209,132600,84572935,3800,3800,3800,3800,0
20241209,132500,84572935,3800,3800,3800,3800,0
20241209,132400,84572935,3800,3800,3800,3800,0
20241209,132300,84572935,3800,3800,3800,3800,0
20241209,132200,84572935,3800,3800,3800,3800,0
20241209,132100,84572935,3800,3800,3800,3800,431
20241209,132000,82935135,3800,3800,3800,3800,500
20241209,131900,81035135,3800,3800,3800,3800,100
20241209,131800,80655135,3800,3800,3800,3800,0
20241209,131700,80655135,3800,3800,3800,3800,0
20241209,131600,80655135,3800,3800,3800,3800,0
20241209,131500,80655135,3800,3800,3800,3800,2
20241209,131400,80647535,3800,3800,3800,3800,0
20241209,131300,80647535,3800,3800,3800,3800,0
20241209,131200,80647535,3800,3800,3800,3800,0
20241209,131100,80647535,3800,3800,3800,3800,0
20241209,131000,80647535,3800,3800,3800,3800,0
20241209,130900,80647535,3800,3800,3800,3800,0
20241209,130800,80647535,3800,3800,3800,3800,0
20241209,130700,80647535,3800,3790,3800,3790,601
20241209,130600,78364280,3795,3795,3795,3795,0
20241209,130500,78364280,3795,3795,3795,3795,1
20241209,130400,78360485,3785,3785,3785,3785,518
20241209,130300,76399855,3795,3795,3795,3795,0
20241209,130200,76399855,3795,3795,3795,3795,0
20241209,130100,76399855,3795,3785,3795,3785,66
20241209,130000,76150010,3790,3790,3790,3790,1
20241209,125900,76146220,3800,3800,3800,3800,0
20241209,125800,76146220,3800,3800,3800,3800,0
20241209,125700,76146220,3800,3800,3800,3800,0
20241209,125600,76146220,3800,3785,3800,3785,2
20241209,125500,76138635,3800,3795,3800,3785,2021
20241209,125400,68476925,3795,3795,3795,3795,0
20241209,125300,68476925,3795,3795,3795,3795,6
20241209,125200,68454155,3795,3795,3795,3795,0
20241209,125100,68454155,3795,3795,3795,3795,0
20241209,125000,68454155,3795,3795,3795,3795,3
20241209,124900,68442770,3795,3795,3795,3795,0
20241209,124800,68442770,3795,3795,3795,3795,90
20241209,124700,68101220,3795,3795,3795,3795,0
20241209,124600,68101220,3795,3795,3795,3795,4
20241209,124500,68086040,3795,3795,3795,3795,1
20241209,124400,68082245,3795,3795,3795,3795,0
20241209,124300,68082245,3795,3795,3795,3795,5
20241209,124200,68063270,3795,3795,3795,3795,0
20241209,124100,68063270,3795,3795,3795,3795,0
20241209,124000,68063270,3795,3795,3795,3795,4
20241209,123900,68048090,3800,3795,3800,3795,2
20241209,123800,68040495,3800,3800,3800,3800,0
20241209,123700,68040495,3800,3800,3800,3800,1
20241209,123600,68036695,3795,3795,3795,3795,1
20241209,123500,68032900,3795,3795,3795,3795,1
20241209,123400,68029105,3795,3795,3795,3795,0
20241209,123300,68029105,3795,3795,3795,3795,5
20241209,123200,68010130,3795,3795,3795,3795,0
20241209,123100,68010130,3795,3795,3795,3795,0
20241209,123000,68010130,3795,3795,3795,3795,3
20241209,122900,67998745,3800,3800,3800,3800,0
20241209,122800,67998745,3800,3795,3800,3795,8
20241209,122700,67968350,3795,3795,3795,3795,11
20241209,122600,67926605,3795,3795,3795,3795,664
20241209,122500,65406725,3800,3800,3800,3800,0
20241209,122400,65406725,3800,3800,3800,3800,1
20241209,122300,65402925,3795,3800,3800,3795,288
20241209,122200,64308945,3800,3800,3800,3800,0
20241209,122100,64308945,3800,3800,3800,3800,0
20241209,122000,64308945,3800,3800,3800,3800,8
20241209,121900,64278545,3805,3805,3805,3805,0
20241209,121800,64278545,3805,3805,3805,3805,5
20241209,121700,64259520,3800,3800,3800,3800,22
20241209,121600,64175920,3800,3800,3800,3800,2
20241209,121500,64168320,3800,3800,3800,3800,1
20241209,121400,64164520,3800,3800,3800,3800,0
20241209,121300,64164520,3800,3800,3800,3800,6
20241209,121200,64141720,3810,3810,3810,3810,0
20241209,121100,64141720,3810,3810,3810,3810,1
20241209,121000,64137910,3800,3810,3810,3800,5
20241209,120900,64118900,3805,3805,3805,3805,0
20241209,120800,64118900,3805,3805,3805,3805,13
20241209,120700,64069435,3800,3800,3800,3800,33
20241209,120600,63944035,3800,3800,3800,3800,3
20241209,120500,63932635,3815,3815,3815,3815,0
20241209,120400,63932635,3815,3815,3815,3815,0
20241209,120300,63932635,3815,3800,3815,3800,13
20241209,120200,63883140,3800,3805,3805,3800,80
20241209,120100,63578970,3815,3815,3815,3815,0
20241209,120000,63578970,3815,3805,3815,3805,4
20241209,115900,63563740,3815,3815,3815,3815,0
20241209,115800,63563740,3815,3810,3815,3810,17
20241209,115700,63498965,3825,3825,3825,3825,0
20241209,115600,63498965,3825,3810,3825,3810,4
20241209,115500,63483710,3825,3820,3825,3795,3510
20241209,115400,50140505,3825,3825,3825,3825,0
20241209,115300,50140505,3825,3825,3825,3820,8
20241209,115200,50109935,3820,3820,3820,3820,0
20241209,115100,50109935,3820,3820,3820,3820,0
20241209,115000,50109935,3820,3820,3820,3820,3
20241209,114900,50098475,3825,3825,3825,3825,0
20241209,114800,50098475,3825,3825,3825,3825,268
20241209,114700,49073375,3825,3825,3825,3825,22
20241209,114600,48989225,3825,3825,3825,3825,1
20241209,114500,48985400,3825,3825,3825,3825,1
20241209,114400,48981575,3835,3835,3835,3835,1
20241209,114300,48977740,3830,3830,3830,3830,437
20241209,114200,47304030,3830,3830,3830,3830,0
20241209,114100,47304030,3830,3830,3830,3830,0
20241209,114000,47304030,3830,3830,3830,3830,5
20241209,113900,47284880,3835,3835,3835,3835,0
20241209,113800,47284880,3835,3835,3835,3835,17
20241209,113700,47219685,3835,3835,3835,3835,40
20241209,113600,47066285,3835,3835,3835,3835,4
20241209,113500,47050945,3835,3835,3835,3835,0
20241209,113400,47050945,3835,3835,3835,3835,0
20241209,113300,47050945,3835,3835,3835,3835,4
20241209,113200,47035605,3835,3835,3835,3835,0
20241209,113100,47035605,3835,3835,3835,3835,0
20241209,113000,47035605,3835,3845,3845,3835,4
20241209,112900,47020255,3835,3840,3840,3835,332
20241209,112800,45746580,3850,3850,3850,3850,0
20241209,112700,45746580,3850,3850,3850,3850,0
20241209,112600,45746580,3850,3845,3850,3840,6
20241209,112500,45723510,3840,3840,3840,3840,2
20241209,112400,45715830,3850,3850,3850,3850,1
20241209,112300,45711980,3840,3840,3840,3840,41
20241209,112200,45554540,3855,3850,3855,3850,6
20241209,112100,45531435,3855,3840,3855,3840,306
20241209,112000,44356330,3840,3840,3840,3840,4
20241209,111900,44340970,3860,3860,3860,3860,0
20241209,111800,44340970,3860,3860,3860,3860,0
20241209,111700,44340970,3860,3850,3860,3850,26
20241209,111600,44240810,3855,3850,3855,3840,504
20241209,111500,42301445,3850,3850,3850,3850,1
20241209,111400,42297595,3830,3830,3830,3830,0
20241209,111300,42297595,3830,3820,3830,3820,540
20241209,111200,40229620,3820,3820,3820,3820,0
20241209,111100,40229620,3820,3820,3820,3820,0
20241209,111000,40229620,3820,3805,3820,3805,115
20241209,110900,39791495,3800,3800,3800,3800,0
20241209,110800,39791495,3800,3805,3805,3800,100
20241209,110700,39411310,3805,3805,3805,3805,20
20241209,110600,39335210,3805,3805,3805,3805,2
20241209,110500,39327600,3805,3805,3805,3805,0
20241209,110400,39327600,3805,3805,3805,3805,0
20241209,110300,39327600,3805,3805,3805,3805,5
20241209,110200,39308575,3805,3805,3805,3805,0
20241209,110100,39308575,3805,3805,3805,3805,0
20241209,110000,39308575,3805,3805,3805,3805,4
20241209,105900,39293355,3805,3805,3805,3805,0
20241209,105800,39293355,3805,3805,3805,3805,102
20241209,105700,38905245,3805,3805,3805,3805,20
20241209,105600,38829145,3805,3805,3805,3805,2
20241209,105500,38821535,3805,3805,3805,3805,1
20241209,105400,38817730,3805,3805,3805,3805,0
20241209,105300,38817730,3805,3805,3805,3805,7
20241209,105200,38791095,3805,3805,3805,3805,0
20241209,105100,38791095,3805,3805,3805,3805,0
20241209,105000,38791095,3805,3805,3805,3805,4
20241209,104900,38775875,3805,3805,3805,3805,0
20241209,104800,38775875,3805,3805,3805,3805,81
20241209,104700,38467670,3805,3805,3805,3805,0
20241209,104600,38467670,3805,3805,3805,3805,3
20241209,104500,38456255,3805,3805,3805,3805,1
20241209,104400,38452450,3805,3805,3805,3805,10
20241209,104300,38414400,3805,3800,3805,3800,17
20241209,104200,38349740,3805,3805,3805,3805,1
20241209,104100,38345935,3800,3800,3800,3800,0
20241209,104000,38345935,3800,3800,3800,3800,4
20241209,103900,38330735,3805,3805,3805,3805,100
20241209,103800,37950235,3805,3805,3805,3805,0
20241209,103700,37950235,3805,3805,3805,3805,1
20241209,103600,37946430,3800,3800,3800,3800,3
20241209,103500,37935030,3805,3805,3805,3805,0
20241209,103400,37935030,3805,3805,3805,3805,0
20241209,103300,37935030,3805,3800,3805,3800,6
20241209,103200,37912225,3805,3805,3805,3805,0
20241209,103100,37912225,3805,3805,3805,3805,13
20241209,103000,37862760,3800,3800,3800,3800,3
20241209,102900,37851360,3805,3805,3805,3805,0
20241209,102800,37851360,3805,3800,3805,3800,219
20241209,102700,37019100,3800,3800,3800,3800,0
20241209,102600,37019100,3800,3800,3800,3800,1
20241209,102500,37015300,3800,3800,3800,3800,2
20241209,102400,37007700,3810,3810,3810,3810,1
20241209,102300,37003890,3800,3800,3800,3800,6
20241209,102200,36981090,3810,3810,3810,3810,0
20241209,102100,36981090,3810,3805,3810,3805,24
20241209,102000,36889715,3800,3800,3800,3800,3
20241209,101900,36878315,3825,3825,3825,3825,0
20241209,101800,36878315,3825,3825,3825,3825,0
20241209,101700,36878315,3825,3825,3825,3825,0
20241209,101600,36878315,3825,3825,3825,3800,5
20241209,101500,36859265,3800,3805,3805,3800,1300
20241209,101400,31918885,3830,3830,3830,3830,1
20241209,101300,31915055,3805,3820,3820,3805,1304
20241209,101200,26949380,3845,3845,3845,3845,0
20241209,101100,26949380,3845,3845,3845,3845,1
20241209,101000,26945535,3820,3820,3820,3820,4
20241209,100900,26930255,3850,3850,3850,3850,0
20241209,100800,26930255,3850,3855,3855,3850,58
20241209,100700,26706925,3860,3810,3860,3810,69
20241209,100600,26443365,3805,3805,3805,3805,3
20241209,100500,26431950,3805,3805,3805,3805,1
20241209,100400,26428145,3830,3830,3830,3830,0
20241209,100300,26428145,3830,3845,3845,3805,974
20241209,100200,22691245,3850,3825,3850,3805,3835
20241209,100100,8057435,3825,3825,3825,3825,0
20241209,100000,8057435,3825,3825,3825,3825,92
20241209,095900,7705535,3825,3825,3825,3825,1
20241209,095800,7701710,3820,3820,3820,3820,1
20241209,095700,7697890,3855,3820,3860,3810,107
20241209,095600,7286375,3810,3805,3810,3805,48
20241209,095500,7103505,3805,3805,3805,3805,7
20241209,095400,7076870,3805,3805,3805,3805,0
20241209,095300,7076870,3805,3805,3805,3805,6
20241209,095200,7054040,3805,3805,3805,3805,0
20241209,095100,7054040,3805,3805,3805,3805,0
20241209,095000,7054040,3805,3805,3805,3805,4
20241209,094900,7038820,3810,3815,3815,3810,454
20241209,094800,5308610,3815,3815,3815,3815,90
20241209,094700,4965260,3815,3815,3815,3815,60
20241209,094600,4736360,3815,3815,3815,3815,2
20241209,094500,4728730,3820,3820,3820,3820,1
20241209,094400,4724910,3815,3815,3815,3815,0
20241209,094300,4724910,3815,3815,3815,3815,6
20241209,094200,4702020,3820,3820,3820,3820,2
20241209,094100,4694380,3815,3815,3815,3815,0
20241209,094000,4694380,3815,3815,3815,3815,7
20241209,093900,4667675,3820,3820,3820,3820,0
20241209,093800,4667675,3820,3820,3820,3820,86
20241209,093700,4339155,3820,3820,3820,3820,0
20241209,093600,4339155,3820,3820,3820,3820,3
20241209,093500,4327695,3820,3830,3830,3820,179
20241209,093400,3642135,3830,3830,3830,3830,0
20241209,093300,3642135,3830,3830,3830,3830,5
20241209,093200,3622985,3835,3835,3835,3835,0
20241209,093100,3622985,3835,3835,3835,3835,0
20241209,093000,3622985,3835,3840,3840,3835,11
20241209,092900,3580795,3840,3840,3840,3840,0
20241209,092800,3580795,3840,3840,3840,3840,99
20241209,092700,3200635,3840,3840,3840,3840,0
20241209,092600,3200635,3840,3840,3840,3840,2
20241209,092500,3192955,3860,3860,3860,3860,2
20241209,092400,3185235,3840,3840,3840,3840,0
20241209,092300,3185235,3840,3840,3840,3840,6
20241209,092200,3162195,3845,3845,3845,3845,22
20241209,092100,3077605,3840,3840,3840,3840,0
20241209,092000,3077605,3840,3840,3840,3840,4
20241209,091900,3062245,3840,3840,3840,3840,56
20241209,091800,2847205,3840,3840,3840,3840,81
20241209,091700,2536165,3840,3840,3840,3840,0
20241209,091600,2536165,3840,3840,3840,3840,3
20241209,091500,2524645,3845,3845,3845,3845,1
20241209,091400,2520800,3845,3845,3845,3845,0
20241209,091300,2520800,3845,3845,3845,3845,40
20241209,091200,2367000,3880,3880,3880,3880,0
20241209,091100,2367000,3880,3875,3880,3875,4
20241209,091000,2351495,3845,3835,3880,3835,244
20241209,090900,1409625,3835,3835,3835,3835,0
20241209,090800,1409625,3835,3835,3835,3835,31
20241209,090700,1290740,3835,3835,3835,3835,14
20241209,090600,1237050,3830,3830,3830,3830,1
20241209,090500,1233220,3830,3865,3870,3830,177
20241209,090400,548280,3840,3840,3840,3840,20
20241209,090300,471480,3840,3840,3840,3840,19
20241209,090200,398520,3870,3870,3870,3870,0
20241209,090100,398520,3870,3870,3870,3870,15
20241209,090000,340470,3840,3890,3890,3840,88
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183700 113194515 3790 3790 3790 3790 23
3 20241209 183600 113194515 3790 3790 3790 3790 0
4 20241209 183500 113194515 3790 3790 3790 3790 0
5 20241209 183400 113194515 3790 3790 3790 3790 0
6 20241209 183300 113194515 3790 3790 3790 3790 0
7 20241209 183200 113194515 3790 3790 3790 3790 0
8 20241209 183100 113194515 3790 3790 3790 3790 0
9 20241209 183000 113194515 3790 3790 3790 3790 0
10 20241209 182900 113194515 3790 3790 3790 3790 0
11 20241209 182800 113194515 3790 3790 3790 3790 0
12 20241209 182700 113194515 3790 3790 3790 3790 0
13 20241209 182600 113194515 3790 3790 3790 3790 0
14 20241209 182500 113194515 3790 3790 3790 3790 0
15 20241209 182400 113194515 3790 3790 3790 3790 0
16 20241209 182300 113194515 3790 3790 3790 3790 0
17 20241209 182200 113194515 3790 3790 3790 3790 0
18 20241209 182100 113194515 3790 3790 3790 3790 0
19 20241209 182000 113194515 3790 3790 3790 3790 0
20 20241209 181900 113194515 3790 3790 3790 3790 0
21 20241209 181800 113194515 3790 3790 3790 3790 0
22 20241209 181700 113194515 3790 3790 3790 3790 0
23 20241209 181600 113194515 3790 3790 3790 3790 0
24 20241209 181500 113194515 3790 3790 3790 3790 0
25 20241209 181400 113194515 3790 3790 3790 3790 0
26 20241209 181300 113194515 3790 3790 3790 3790 0
27 20241209 181200 113194515 3790 3790 3790 3790 0
28 20241209 181100 113194515 3790 3790 3790 3790 0
29 20241209 181000 113194515 3790 3790 3790 3790 0
30 20241209 180900 113194515 3790 3790 3790 3790 0
31 20241209 180800 113194515 3790 3790 3790 3790 0
32 20241209 180700 113194515 3790 3790 3790 3790 23
33 20241209 180600 113194515 3790 3790 3790 3790 0
34 20241209 180500 113194515 3790 3790 3790 3790 0
35 20241209 180400 113194515 3790 3790 3790 3790 0
36 20241209 180300 113194515 3790 3790 3790 3790 0
37 20241209 180200 113194515 3790 3790 3790 3790 0
38 20241209 180100 113194515 3790 3790 3790 3790 0
39 20241209 180000 113194515 3790 3790 3790 3790 0
40 20241209 175900 113194515 3790 3790 3790 3790 0
41 20241209 175800 113194515 3790 3790 3790 3790 0
42 20241209 175700 113194515 3790 3790 3790 3790 0
43 20241209 175600 113194515 3790 3790 3790 3790 0
44 20241209 175500 113194515 3790 3790 3790 3790 0
45 20241209 175400 113194515 3790 3790 3790 3790 0
46 20241209 175300 113194515 3790 3790 3790 3790 0
47 20241209 175200 113194515 3790 3790 3790 3790 0
48 20241209 175100 113194515 3790 3790 3790 3790 0
49 20241209 175000 113194515 3790 3790 3790 3790 0
50 20241209 174900 113194515 3790 3790 3790 3790 0
51 20241209 174800 113194515 3790 3790 3790 3790 0
52 20241209 174700 113194515 3790 3790 3790 3790 0
53 20241209 174600 113194515 3790 3790 3790 3790 0
54 20241209 174500 113194515 3790 3790 3790 3790 0
55 20241209 174400 113194515 3790 3790 3790 3790 0
56 20241209 174300 113194515 3790 3790 3790 3790 0
57 20241209 174200 113194515 3790 3790 3790 3790 0
58 20241209 174100 113194515 3790 3790 3790 3790 0
59 20241209 174000 113194515 3790 3790 3790 3790 0
60 20241209 173900 113194515 3790 3790 3790 3790 0
61 20241209 173800 113194515 3790 3790 3790 3790 0
62 20241209 173700 113194515 3790 3790 3790 3790 23
63 20241209 173600 113194515 3790 3790 3790 3790 0
64 20241209 173500 113194515 3790 3790 3790 3790 0
65 20241209 173400 113194515 3790 3790 3790 3790 0
66 20241209 173300 113194515 3790 3790 3790 3790 0
67 20241209 173200 113194515 3790 3790 3790 3790 0
68 20241209 173100 113194515 3790 3790 3790 3790 0
69 20241209 173000 113194515 3790 3790 3790 3790 0
70 20241209 172900 113194515 3790 3790 3790 3790 0
71 20241209 172800 113194515 3790 3790 3790 3790 0
72 20241209 172700 113194515 3790 3790 3790 3790 0
73 20241209 172600 113194515 3790 3790 3790 3790 0
74 20241209 172500 113194515 3790 3790 3790 3790 0
75 20241209 172400 113194515 3790 3790 3790 3790 0
76 20241209 172300 113194515 3790 3790 3790 3790 0
77 20241209 172200 113194515 3790 3790 3790 3790 0
78 20241209 172100 113194515 3790 3790 3790 3790 0
79 20241209 172000 113194515 3790 3790 3790 3790 0
80 20241209 171900 113194515 3790 3790 3790 3790 0
81 20241209 171800 113194515 3790 3790 3790 3790 0
82 20241209 171700 113194515 3790 3790 3790 3790 0
83 20241209 171600 113194515 3790 3790 3790 3790 0
84 20241209 171500 113194515 3790 3790 3790 3790 0
85 20241209 171400 113194515 3790 3790 3790 3790 0
86 20241209 171300 113194515 3790 3790 3790 3790 0
87 20241209 171200 113194515 3790 3790 3790 3790 0
88 20241209 171100 113194515 3790 3790 3790 3790 0
89 20241209 171000 113194515 3790 3790 3790 3790 0
90 20241209 170900 113194515 3790 3790 3790 3790 0
91 20241209 170800 113194515 3790 3790 3790 3790 0
92 20241209 170700 113194515 3790 3790 3790 3790 23
93 20241209 170600 113194515 3790 3790 3790 3790 0
94 20241209 170500 113194515 3790 3790 3790 3790 0
95 20241209 170400 113194515 3790 3790 3790 3790 0
96 20241209 170300 113194515 3790 3790 3790 3790 0
97 20241209 170200 113194515 3790 3790 3790 3790 0
98 20241209 170100 113194515 3790 3790 3790 3790 0
99 20241209 170000 113194515 3790 3790 3790 3790 0
100 20241209 165900 113194515 3790 3790 3790 3790 0
101 20241209 165800 113194515 3790 3790 3790 3790 0
102 20241209 165700 113194515 3790 3790 3790 3790 0
103 20241209 165600 113194515 3790 3790 3790 3790 0
104 20241209 165500 113194515 3790 3790 3790 3790 0
105 20241209 165400 113194515 3790 3790 3790 3790 0
106 20241209 165300 113194515 3790 3790 3790 3790 0
107 20241209 165200 113194515 3790 3790 3790 3790 0
108 20241209 165100 113194515 3790 3790 3790 3790 0
109 20241209 165000 113194515 3790 3790 3790 3790 0
110 20241209 164900 113194515 3790 3790 3790 3790 0
111 20241209 164800 113194515 3790 3790 3790 3790 0
112 20241209 164700 113194515 3790 3790 3790 3790 0
113 20241209 164600 113194515 3790 3790 3790 3790 0
114 20241209 164500 113194515 3790 3790 3790 3790 0
115 20241209 164400 113194515 3790 3790 3790 3790 0
116 20241209 164300 113194515 3790 3790 3790 3790 0
117 20241209 164200 113194515 3790 3790 3790 3790 0
118 20241209 164100 113194515 3790 3790 3790 3790 0
119 20241209 164000 113194515 3790 3790 3790 3790 0
120 20241209 163900 113194515 3790 3790 3790 3790 0
121 20241209 163800 113194515 3790 3790 3790 3790 0
122 20241209 163700 113194515 3790 3790 3790 3790 23
123 20241209 163600 113194515 3790 3790 3790 3790 0
124 20241209 163500 113194515 3790 3790 3790 3790 0
125 20241209 163400 113194515 3790 3790 3790 3790 0
126 20241209 163300 113194515 3790 3790 3790 3790 0
127 20241209 163200 113194515 3790 3790 3790 3790 0
128 20241209 163100 113194515 3790 3790 3790 3790 0
129 20241209 163000 113194515 3790 3790 3790 3790 0
130 20241209 162900 113194515 3790 3790 3790 3790 0
131 20241209 162800 113194515 3790 3790 3790 3790 0
132 20241209 162700 113194515 3790 3790 3790 3790 0
133 20241209 162600 113194515 3790 3790 3790 3790 0
134 20241209 162500 113194515 3790 3790 3790 3790 0
135 20241209 162400 113194515 3790 3790 3790 3790 0
136 20241209 162300 113194515 3790 3790 3790 3790 0
137 20241209 162200 113194515 3790 3790 3790 3790 0
138 20241209 162100 113194515 3790 3790 3790 3790 0
139 20241209 162000 113194515 3790 3790 3790 3790 0
140 20241209 161900 113194515 3790 3790 3790 3790 0
141 20241209 161800 113194515 3790 3790 3790 3790 0
142 20241209 161700 113194515 3790 3790 3790 3790 0
143 20241209 161600 113194515 3790 3790 3790 3790 0
144 20241209 161500 113194515 3790 3790 3790 3790 0
145 20241209 161400 113194515 3790 3790 3790 3790 0
146 20241209 161300 113194515 3790 3790 3790 3790 0
147 20241209 161200 113194515 3790 3790 3790 3790 0
148 20241209 161100 113194515 3790 3790 3790 3790 0
149 20241209 161000 113194515 3790 3790 3790 3790 0
150 20241209 160900 113194515 3790 3790 3790 3790 0
151 20241209 160800 113194515 3790 3790 3790 3790 0
152 20241209 160700 113194515 3790 3790 3790 3790 23
153 20241209 160600 113194515 3790 3790 3790 3790 0
154 20241209 160500 113194515 3790 3790 3790 3790 0
155 20241209 160400 113194515 3790 3790 3790 3790 0
156 20241209 160300 113194515 3790 3790 3790 3790 0
157 20241209 160200 113194515 3790 3790 3790 3790 0
158 20241209 160100 113194515 3790 3790 3790 3790 0
159 20241209 160000 113194515 3790 3790 3790 3790 0
160 20241209 155900 113194515 3790 3790 3790 3790 0
161 20241209 155800 113194515 3790 3790 3790 3790 0
162 20241209 155700 113194515 3790 3790 3790 3790 0
163 20241209 155600 113194515 3790 3790 3790 3790 0
164 20241209 155500 113194515 3790 3790 3790 3790 0
165 20241209 155400 113194515 3790 3790 3790 3790 0
166 20241209 155300 113194515 3790 3790 3790 3790 0
167 20241209 155200 113194515 3790 3790 3790 3790 0
168 20241209 155100 113194515 3790 3790 3790 3790 0
169 20241209 155000 113194515 3790 3790 3790 3790 0
170 20241209 154900 113194515 3790 3790 3790 3790 0
171 20241209 154800 113194515 3790 3790 3790 3790 0
172 20241209 154700 113194515 3790 3790 3790 3790 0
173 20241209 154600 113194515 3790 3790 3790 3790 0
174 20241209 154500 113194515 3790 3790 3790 3790 0
175 20241209 154400 113194515 3790 3790 3790 3790 0
176 20241209 154300 113194515 3790 3790 3790 3790 0
177 20241209 154200 113194515 3790 3790 3790 3790 0
178 20241209 154100 113194515 3790 3790 3790 3790 0
179 20241209 154000 113194515 3790 3790 3790 3790 0
180 20241209 153900 113194515 3790 3790 3790 3790 0
181 20241209 153800 113194515 3790 3790 3790 3790 0
182 20241209 153700 113194515 3790 3790 3790 3790 23
183 20241209 153600 113194515 3790 3790 3790 3790 0
184 20241209 153500 113194515 3790 3790 3790 3790 0
185 20241209 153400 113194515 3790 3790 3790 3790 0
186 20241209 153300 113194515 3790 3790 3790 3790 0
187 20241209 153200 113194515 3790 3790 3790 3790 0
188 20241209 153100 113194515 3790 3790 3790 3790 0
189 20241209 153000 113194515 3790 3790 3790 3790 23
190 20241209 152900 113107345 3790 3790 3790 3790 0
191 20241209 152800 113107345 3790 3790 3790 3790 0
192 20241209 152700 113107345 3790 3790 3790 3790 0
193 20241209 152600 113107345 3790 3790 3790 3790 0
194 20241209 152500 113107345 3790 3790 3790 3790 0
195 20241209 152400 113107345 3790 3790 3790 3790 0
196 20241209 152300 113107345 3790 3790 3790 3790 0
197 20241209 152200 113107345 3790 3790 3790 3790 0
198 20241209 152100 113107345 3790 3790 3790 3790 0
199 20241209 152000 113107345 3790 3790 3790 3790 0
200 20241209 151900 113107345 3790 3790 3790 3790 0
201 20241209 151800 113107345 3790 3790 3790 3790 0
202 20241209 151700 113107345 3790 3790 3790 3790 0
203 20241209 151600 113107345 3790 3790 3790 3790 0
204 20241209 151500 113107345 3790 3790 3790 3790 0
205 20241209 151400 113107345 3790 3790 3790 3790 0
206 20241209 151300 113107345 3790 3790 3790 3790 0
207 20241209 151200 113107345 3790 3790 3790 3790 0
208 20241209 151100 113107345 3790 3780 3790 3780 66
209 20241209 151000 112857855 3780 3780 3780 3780 23
210 20241209 150900 112770915 3790 3790 3790 3790 0
211 20241209 150800 112770915 3790 3790 3790 3790 0
212 20241209 150700 112770915 3790 3790 3790 3790 0
213 20241209 150600 112770915 3790 3790 3790 3790 0
214 20241209 150500 112770915 3790 3790 3790 3790 0
215 20241209 150400 112770915 3790 3790 3790 3790 0
216 20241209 150300 112770915 3790 3790 3790 3790 0
217 20241209 150200 112770915 3790 3790 3790 3790 0
218 20241209 150100 112770915 3790 3790 3790 3790 0
219 20241209 150000 112770915 3790 3790 3790 3790 0
220 20241209 145900 112770915 3790 3790 3790 3790 0
221 20241209 145800 112770915 3790 3790 3790 3790 0
222 20241209 145700 112770915 3790 3780 3790 3780 9
223 20241209 145600 112736885 3790 3790 3790 3790 1
224 20241209 145500 112733095 3770 3780 3780 3770 778
225 20241209 145400 109794900 3790 3790 3790 3790 0
226 20241209 145300 109794900 3790 3790 3790 3790 0
227 20241209 145200 109794900 3790 3790 3790 3790 0
228 20241209 145100 109794900 3790 3790 3790 3790 0
229 20241209 145000 109794900 3790 3790 3790 3790 0
230 20241209 144900 109794900 3790 3790 3790 3790 0
231 20241209 144800 109794900 3790 3790 3790 3790 0
232 20241209 144700 109794900 3790 3790 3790 3790 0
233 20241209 144600 109794900 3790 3790 3790 3790 0
234 20241209 144500 109794900 3790 3790 3790 3790 0
235 20241209 144400 109794900 3790 3790 3790 3790 0
236 20241209 144300 109794900 3790 3790 3790 3790 0
237 20241209 144200 109794900 3790 3790 3790 3790 0
238 20241209 144100 109794900 3790 3790 3790 3790 0
239 20241209 144000 109794900 3790 3790 3790 3790 0
240 20241209 143900 109794900 3790 3790 3790 3790 0
241 20241209 143800 109794900 3790 3790 3790 3790 0
242 20241209 143700 109794900 3790 3790 3790 3790 0
243 20241209 143600 109794900 3790 3790 3790 3790 0
244 20241209 143500 109794900 3790 3790 3790 3790 0
245 20241209 143400 109794900 3790 3780 3790 3780 11
246 20241209 143300 109753310 3790 3790 3790 3780 10
247 20241209 143200 109715490 3780 3785 3785 3780 5033
248 20241209 143100 90673880 3790 3790 3790 3790 0
249 20241209 143000 90673880 3790 3790 3790 3790 0
250 20241209 142900 90673880 3790 3790 3790 3790 0
251 20241209 142800 90673880 3790 3790 3790 3790 0
252 20241209 142700 90673880 3790 3790 3790 3790 0
253 20241209 142600 90673880 3790 3790 3790 3790 0
254 20241209 142500 90673880 3790 3790 3790 3790 0
255 20241209 142400 90673880 3790 3790 3790 3790 0
256 20241209 142300 90673880 3790 3790 3790 3790 9
257 20241209 142200 90639770 3785 3785 3785 3785 0
258 20241209 142100 90639770 3785 3785 3785 3785 34
259 20241209 142000 90511080 3790 3790 3790 3790 0
260 20241209 141900 90511080 3790 3790 3790 3790 0
261 20241209 141800 90511080 3790 3790 3790 3790 9
262 20241209 141700 90476970 3785 3785 3785 3785 100
263 20241209 141600 90098470 3790 3785 3790 3785 65
264 20241209 141500 89852400 3790 3790 3790 3790 0
265 20241209 141400 89852400 3790 3790 3790 3790 0
266 20241209 141300 89852400 3790 3790 3790 3790 0
267 20241209 141200 89852400 3790 3790 3790 3790 0
268 20241209 141100 89852400 3790 3790 3790 3790 0
269 20241209 141000 89852400 3790 3790 3790 3790 0
270 20241209 140900 89852400 3790 3790 3790 3790 9
271 20241209 140800 89818290 3790 3790 3790 3790 0
272 20241209 140700 89818290 3790 3790 3790 3790 0
273 20241209 140600 89818290 3790 3790 3790 3790 0
274 20241209 140500 89818290 3790 3790 3790 3790 0
275 20241209 140400 89818290 3790 3790 3790 3790 0
276 20241209 140300 89818290 3790 3790 3790 3790 0
277 20241209 140200 89818290 3790 3790 3790 3790 1
278 20241209 140100 89814500 3785 3785 3785 3785 0
279 20241209 140000 89814500 3785 3785 3785 3785 0
280 20241209 135900 89814500 3785 3785 3785 3785 0
281 20241209 135800 89814500 3785 3785 3785 3785 178
282 20241209 135700 89140770 3785 3785 3785 3785 0
283 20241209 135600 89140770 3785 3785 3785 3785 0
284 20241209 135500 89140770 3785 3785 3785 3785 0
285 20241209 135400 89140770 3785 3790 3790 3785 301
286 20241209 135300 88001480 3785 3785 3790 3785 420
287 20241209 135200 86411775 3790 3790 3790 3790 0
288 20241209 135100 86411775 3790 3790 3790 3790 2
289 20241209 135000 86404195 3790 3790 3790 3790 0
290 20241209 134900 86404195 3790 3790 3790 3790 0
291 20241209 134800 86404195 3790 3790 3790 3790 149
292 20241209 134700 85839485 3795 3795 3795 3795 0
293 20241209 134600 85839485 3795 3795 3795 3795 0
294 20241209 134500 85839485 3795 3795 3795 3795 0
295 20241209 134400 85839485 3795 3795 3795 3795 1
296 20241209 134300 85835690 3790 3790 3790 3790 1
297 20241209 134200 85831900 3795 3795 3795 3795 0
298 20241209 134100 85831900 3795 3795 3795 3795 1
299 20241209 134000 85828105 3790 3790 3790 3790 0
300 20241209 133900 85828105 3790 3790 3790 3790 0
301 20241209 133800 85828105 3790 3790 3790 3790 30
302 20241209 133700 85714405 3800 3800 3800 3800 0
303 20241209 133600 85714405 3800 3800 3800 3800 0
304 20241209 133500 85714405 3800 3800 3800 3800 0
305 20241209 133400 85714405 3800 3800 3800 3800 0
306 20241209 133300 85714405 3800 3800 3800 3800 0
307 20241209 133200 85714405 3800 3800 3800 3800 0
308 20241209 133100 85714405 3800 3795 3800 3790 301
309 20241209 133000 84572935 3800 3800 3800 3800 0
310 20241209 132900 84572935 3800 3800 3800 3800 0
311 20241209 132800 84572935 3800 3800 3800 3800 0
312 20241209 132700 84572935 3800 3800 3800 3800 0
313 20241209 132600 84572935 3800 3800 3800 3800 0
314 20241209 132500 84572935 3800 3800 3800 3800 0
315 20241209 132400 84572935 3800 3800 3800 3800 0
316 20241209 132300 84572935 3800 3800 3800 3800 0
317 20241209 132200 84572935 3800 3800 3800 3800 0
318 20241209 132100 84572935 3800 3800 3800 3800 431
319 20241209 132000 82935135 3800 3800 3800 3800 500
320 20241209 131900 81035135 3800 3800 3800 3800 100
321 20241209 131800 80655135 3800 3800 3800 3800 0
322 20241209 131700 80655135 3800 3800 3800 3800 0
323 20241209 131600 80655135 3800 3800 3800 3800 0
324 20241209 131500 80655135 3800 3800 3800 3800 2
325 20241209 131400 80647535 3800 3800 3800 3800 0
326 20241209 131300 80647535 3800 3800 3800 3800 0
327 20241209 131200 80647535 3800 3800 3800 3800 0
328 20241209 131100 80647535 3800 3800 3800 3800 0
329 20241209 131000 80647535 3800 3800 3800 3800 0
330 20241209 130900 80647535 3800 3800 3800 3800 0
331 20241209 130800 80647535 3800 3800 3800 3800 0
332 20241209 130700 80647535 3800 3790 3800 3790 601
333 20241209 130600 78364280 3795 3795 3795 3795 0
334 20241209 130500 78364280 3795 3795 3795 3795 1
335 20241209 130400 78360485 3785 3785 3785 3785 518
336 20241209 130300 76399855 3795 3795 3795 3795 0
337 20241209 130200 76399855 3795 3795 3795 3795 0
338 20241209 130100 76399855 3795 3785 3795 3785 66
339 20241209 130000 76150010 3790 3790 3790 3790 1
340 20241209 125900 76146220 3800 3800 3800 3800 0
341 20241209 125800 76146220 3800 3800 3800 3800 0
342 20241209 125700 76146220 3800 3800 3800 3800 0
343 20241209 125600 76146220 3800 3785 3800 3785 2
344 20241209 125500 76138635 3800 3795 3800 3785 2021
345 20241209 125400 68476925 3795 3795 3795 3795 0
346 20241209 125300 68476925 3795 3795 3795 3795 6
347 20241209 125200 68454155 3795 3795 3795 3795 0
348 20241209 125100 68454155 3795 3795 3795 3795 0
349 20241209 125000 68454155 3795 3795 3795 3795 3
350 20241209 124900 68442770 3795 3795 3795 3795 0
351 20241209 124800 68442770 3795 3795 3795 3795 90
352 20241209 124700 68101220 3795 3795 3795 3795 0
353 20241209 124600 68101220 3795 3795 3795 3795 4
354 20241209 124500 68086040 3795 3795 3795 3795 1
355 20241209 124400 68082245 3795 3795 3795 3795 0
356 20241209 124300 68082245 3795 3795 3795 3795 5
357 20241209 124200 68063270 3795 3795 3795 3795 0
358 20241209 124100 68063270 3795 3795 3795 3795 0
359 20241209 124000 68063270 3795 3795 3795 3795 4
360 20241209 123900 68048090 3800 3795 3800 3795 2
361 20241209 123800 68040495 3800 3800 3800 3800 0
362 20241209 123700 68040495 3800 3800 3800 3800 1
363 20241209 123600 68036695 3795 3795 3795 3795 1
364 20241209 123500 68032900 3795 3795 3795 3795 1
365 20241209 123400 68029105 3795 3795 3795 3795 0
366 20241209 123300 68029105 3795 3795 3795 3795 5
367 20241209 123200 68010130 3795 3795 3795 3795 0
368 20241209 123100 68010130 3795 3795 3795 3795 0
369 20241209 123000 68010130 3795 3795 3795 3795 3
370 20241209 122900 67998745 3800 3800 3800 3800 0
371 20241209 122800 67998745 3800 3795 3800 3795 8
372 20241209 122700 67968350 3795 3795 3795 3795 11
373 20241209 122600 67926605 3795 3795 3795 3795 664
374 20241209 122500 65406725 3800 3800 3800 3800 0
375 20241209 122400 65406725 3800 3800 3800 3800 1
376 20241209 122300 65402925 3795 3800 3800 3795 288
377 20241209 122200 64308945 3800 3800 3800 3800 0
378 20241209 122100 64308945 3800 3800 3800 3800 0
379 20241209 122000 64308945 3800 3800 3800 3800 8
380 20241209 121900 64278545 3805 3805 3805 3805 0
381 20241209 121800 64278545 3805 3805 3805 3805 5
382 20241209 121700 64259520 3800 3800 3800 3800 22
383 20241209 121600 64175920 3800 3800 3800 3800 2
384 20241209 121500 64168320 3800 3800 3800 3800 1
385 20241209 121400 64164520 3800 3800 3800 3800 0
386 20241209 121300 64164520 3800 3800 3800 3800 6
387 20241209 121200 64141720 3810 3810 3810 3810 0
388 20241209 121100 64141720 3810 3810 3810 3810 1
389 20241209 121000 64137910 3800 3810 3810 3800 5
390 20241209 120900 64118900 3805 3805 3805 3805 0
391 20241209 120800 64118900 3805 3805 3805 3805 13
392 20241209 120700 64069435 3800 3800 3800 3800 33
393 20241209 120600 63944035 3800 3800 3800 3800 3
394 20241209 120500 63932635 3815 3815 3815 3815 0
395 20241209 120400 63932635 3815 3815 3815 3815 0
396 20241209 120300 63932635 3815 3800 3815 3800 13
397 20241209 120200 63883140 3800 3805 3805 3800 80
398 20241209 120100 63578970 3815 3815 3815 3815 0
399 20241209 120000 63578970 3815 3805 3815 3805 4
400 20241209 115900 63563740 3815 3815 3815 3815 0
401 20241209 115800 63563740 3815 3810 3815 3810 17
402 20241209 115700 63498965 3825 3825 3825 3825 0
403 20241209 115600 63498965 3825 3810 3825 3810 4
404 20241209 115500 63483710 3825 3820 3825 3795 3510
405 20241209 115400 50140505 3825 3825 3825 3825 0
406 20241209 115300 50140505 3825 3825 3825 3820 8
407 20241209 115200 50109935 3820 3820 3820 3820 0
408 20241209 115100 50109935 3820 3820 3820 3820 0
409 20241209 115000 50109935 3820 3820 3820 3820 3
410 20241209 114900 50098475 3825 3825 3825 3825 0
411 20241209 114800 50098475 3825 3825 3825 3825 268
412 20241209 114700 49073375 3825 3825 3825 3825 22
413 20241209 114600 48989225 3825 3825 3825 3825 1
414 20241209 114500 48985400 3825 3825 3825 3825 1
415 20241209 114400 48981575 3835 3835 3835 3835 1
416 20241209 114300 48977740 3830 3830 3830 3830 437
417 20241209 114200 47304030 3830 3830 3830 3830 0
418 20241209 114100 47304030 3830 3830 3830 3830 0
419 20241209 114000 47304030 3830 3830 3830 3830 5
420 20241209 113900 47284880 3835 3835 3835 3835 0
421 20241209 113800 47284880 3835 3835 3835 3835 17
422 20241209 113700 47219685 3835 3835 3835 3835 40
423 20241209 113600 47066285 3835 3835 3835 3835 4
424 20241209 113500 47050945 3835 3835 3835 3835 0
425 20241209 113400 47050945 3835 3835 3835 3835 0
426 20241209 113300 47050945 3835 3835 3835 3835 4
427 20241209 113200 47035605 3835 3835 3835 3835 0
428 20241209 113100 47035605 3835 3835 3835 3835 0
429 20241209 113000 47035605 3835 3845 3845 3835 4
430 20241209 112900 47020255 3835 3840 3840 3835 332
431 20241209 112800 45746580 3850 3850 3850 3850 0
432 20241209 112700 45746580 3850 3850 3850 3850 0
433 20241209 112600 45746580 3850 3845 3850 3840 6
434 20241209 112500 45723510 3840 3840 3840 3840 2
435 20241209 112400 45715830 3850 3850 3850 3850 1
436 20241209 112300 45711980 3840 3840 3840 3840 41
437 20241209 112200 45554540 3855 3850 3855 3850 6
438 20241209 112100 45531435 3855 3840 3855 3840 306
439 20241209 112000 44356330 3840 3840 3840 3840 4
440 20241209 111900 44340970 3860 3860 3860 3860 0
441 20241209 111800 44340970 3860 3860 3860 3860 0
442 20241209 111700 44340970 3860 3850 3860 3850 26
443 20241209 111600 44240810 3855 3850 3855 3840 504
444 20241209 111500 42301445 3850 3850 3850 3850 1
445 20241209 111400 42297595 3830 3830 3830 3830 0
446 20241209 111300 42297595 3830 3820 3830 3820 540
447 20241209 111200 40229620 3820 3820 3820 3820 0
448 20241209 111100 40229620 3820 3820 3820 3820 0
449 20241209 111000 40229620 3820 3805 3820 3805 115
450 20241209 110900 39791495 3800 3800 3800 3800 0
451 20241209 110800 39791495 3800 3805 3805 3800 100
452 20241209 110700 39411310 3805 3805 3805 3805 20
453 20241209 110600 39335210 3805 3805 3805 3805 2
454 20241209 110500 39327600 3805 3805 3805 3805 0
455 20241209 110400 39327600 3805 3805 3805 3805 0
456 20241209 110300 39327600 3805 3805 3805 3805 5
457 20241209 110200 39308575 3805 3805 3805 3805 0
458 20241209 110100 39308575 3805 3805 3805 3805 0
459 20241209 110000 39308575 3805 3805 3805 3805 4
460 20241209 105900 39293355 3805 3805 3805 3805 0
461 20241209 105800 39293355 3805 3805 3805 3805 102
462 20241209 105700 38905245 3805 3805 3805 3805 20
463 20241209 105600 38829145 3805 3805 3805 3805 2
464 20241209 105500 38821535 3805 3805 3805 3805 1
465 20241209 105400 38817730 3805 3805 3805 3805 0
466 20241209 105300 38817730 3805 3805 3805 3805 7
467 20241209 105200 38791095 3805 3805 3805 3805 0
468 20241209 105100 38791095 3805 3805 3805 3805 0
469 20241209 105000 38791095 3805 3805 3805 3805 4
470 20241209 104900 38775875 3805 3805 3805 3805 0
471 20241209 104800 38775875 3805 3805 3805 3805 81
472 20241209 104700 38467670 3805 3805 3805 3805 0
473 20241209 104600 38467670 3805 3805 3805 3805 3
474 20241209 104500 38456255 3805 3805 3805 3805 1
475 20241209 104400 38452450 3805 3805 3805 3805 10
476 20241209 104300 38414400 3805 3800 3805 3800 17
477 20241209 104200 38349740 3805 3805 3805 3805 1
478 20241209 104100 38345935 3800 3800 3800 3800 0
479 20241209 104000 38345935 3800 3800 3800 3800 4
480 20241209 103900 38330735 3805 3805 3805 3805 100
481 20241209 103800 37950235 3805 3805 3805 3805 0
482 20241209 103700 37950235 3805 3805 3805 3805 1
483 20241209 103600 37946430 3800 3800 3800 3800 3
484 20241209 103500 37935030 3805 3805 3805 3805 0
485 20241209 103400 37935030 3805 3805 3805 3805 0
486 20241209 103300 37935030 3805 3800 3805 3800 6
487 20241209 103200 37912225 3805 3805 3805 3805 0
488 20241209 103100 37912225 3805 3805 3805 3805 13
489 20241209 103000 37862760 3800 3800 3800 3800 3
490 20241209 102900 37851360 3805 3805 3805 3805 0
491 20241209 102800 37851360 3805 3800 3805 3800 219
492 20241209 102700 37019100 3800 3800 3800 3800 0
493 20241209 102600 37019100 3800 3800 3800 3800 1
494 20241209 102500 37015300 3800 3800 3800 3800 2
495 20241209 102400 37007700 3810 3810 3810 3810 1
496 20241209 102300 37003890 3800 3800 3800 3800 6
497 20241209 102200 36981090 3810 3810 3810 3810 0
498 20241209 102100 36981090 3810 3805 3810 3805 24
499 20241209 102000 36889715 3800 3800 3800 3800 3
500 20241209 101900 36878315 3825 3825 3825 3825 0
501 20241209 101800 36878315 3825 3825 3825 3825 0
502 20241209 101700 36878315 3825 3825 3825 3825 0
503 20241209 101600 36878315 3825 3825 3825 3800 5
504 20241209 101500 36859265 3800 3805 3805 3800 1300
505 20241209 101400 31918885 3830 3830 3830 3830 1
506 20241209 101300 31915055 3805 3820 3820 3805 1304
507 20241209 101200 26949380 3845 3845 3845 3845 0
508 20241209 101100 26949380 3845 3845 3845 3845 1
509 20241209 101000 26945535 3820 3820 3820 3820 4
510 20241209 100900 26930255 3850 3850 3850 3850 0
511 20241209 100800 26930255 3850 3855 3855 3850 58
512 20241209 100700 26706925 3860 3810 3860 3810 69
513 20241209 100600 26443365 3805 3805 3805 3805 3
514 20241209 100500 26431950 3805 3805 3805 3805 1
515 20241209 100400 26428145 3830 3830 3830 3830 0
516 20241209 100300 26428145 3830 3845 3845 3805 974
517 20241209 100200 22691245 3850 3825 3850 3805 3835
518 20241209 100100 8057435 3825 3825 3825 3825 0
519 20241209 100000 8057435 3825 3825 3825 3825 92
520 20241209 095900 7705535 3825 3825 3825 3825 1
521 20241209 095800 7701710 3820 3820 3820 3820 1
522 20241209 095700 7697890 3855 3820 3860 3810 107
523 20241209 095600 7286375 3810 3805 3810 3805 48
524 20241209 095500 7103505 3805 3805 3805 3805 7
525 20241209 095400 7076870 3805 3805 3805 3805 0
526 20241209 095300 7076870 3805 3805 3805 3805 6
527 20241209 095200 7054040 3805 3805 3805 3805 0
528 20241209 095100 7054040 3805 3805 3805 3805 0
529 20241209 095000 7054040 3805 3805 3805 3805 4
530 20241209 094900 7038820 3810 3815 3815 3810 454
531 20241209 094800 5308610 3815 3815 3815 3815 90
532 20241209 094700 4965260 3815 3815 3815 3815 60
533 20241209 094600 4736360 3815 3815 3815 3815 2
534 20241209 094500 4728730 3820 3820 3820 3820 1
535 20241209 094400 4724910 3815 3815 3815 3815 0
536 20241209 094300 4724910 3815 3815 3815 3815 6
537 20241209 094200 4702020 3820 3820 3820 3820 2
538 20241209 094100 4694380 3815 3815 3815 3815 0
539 20241209 094000 4694380 3815 3815 3815 3815 7
540 20241209 093900 4667675 3820 3820 3820 3820 0
541 20241209 093800 4667675 3820 3820 3820 3820 86
542 20241209 093700 4339155 3820 3820 3820 3820 0
543 20241209 093600 4339155 3820 3820 3820 3820 3
544 20241209 093500 4327695 3820 3830 3830 3820 179
545 20241209 093400 3642135 3830 3830 3830 3830 0
546 20241209 093300 3642135 3830 3830 3830 3830 5
547 20241209 093200 3622985 3835 3835 3835 3835 0
548 20241209 093100 3622985 3835 3835 3835 3835 0
549 20241209 093000 3622985 3835 3840 3840 3835 11
550 20241209 092900 3580795 3840 3840 3840 3840 0
551 20241209 092800 3580795 3840 3840 3840 3840 99
552 20241209 092700 3200635 3840 3840 3840 3840 0
553 20241209 092600 3200635 3840 3840 3840 3840 2
554 20241209 092500 3192955 3860 3860 3860 3860 2
555 20241209 092400 3185235 3840 3840 3840 3840 0
556 20241209 092300 3185235 3840 3840 3840 3840 6
557 20241209 092200 3162195 3845 3845 3845 3845 22
558 20241209 092100 3077605 3840 3840 3840 3840 0
559 20241209 092000 3077605 3840 3840 3840 3840 4
560 20241209 091900 3062245 3840 3840 3840 3840 56
561 20241209 091800 2847205 3840 3840 3840 3840 81
562 20241209 091700 2536165 3840 3840 3840 3840 0
563 20241209 091600 2536165 3840 3840 3840 3840 3
564 20241209 091500 2524645 3845 3845 3845 3845 1
565 20241209 091400 2520800 3845 3845 3845 3845 0
566 20241209 091300 2520800 3845 3845 3845 3845 40
567 20241209 091200 2367000 3880 3880 3880 3880 0
568 20241209 091100 2367000 3880 3875 3880 3875 4
569 20241209 091000 2351495 3845 3835 3880 3835 244
570 20241209 090900 1409625 3835 3835 3835 3835 0
571 20241209 090800 1409625 3835 3835 3835 3835 31
572 20241209 090700 1290740 3835 3835 3835 3835 14
573 20241209 090600 1237050 3830 3830 3830 3830 1
574 20241209 090500 1233220 3830 3865 3870 3830 177
575 20241209 090400 548280 3840 3840 3840 3840 20
576 20241209 090300 471480 3840 3840 3840 3840 19
577 20241209 090200 398520 3870 3870 3870 3870 0
578 20241209 090100 398520 3870 3870 3870 3870 15
579 20241209 090000 340470 3840 3890 3890 3840 88

1
002230/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,41213,19370673,161142830,75739331430,0.21
20241204,41213,19370673,162997415,76611011715,0.21
20241203,41213,19370673,163203480,76707865080,0.21
20241202,41213,19370673,164233805,77192131905,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 41213 19370673 161142830 75739331430 0.21
3 20241204 41213 19370673 162997415 76611011715 0.21
4 20241203 41213 19370673 163203480 76707865080 0.21
5 20241202 41213 19370673 164233805 77192131905 0.21