KissMeData/002320/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183600,2236243000,24250,24250,24250,24250,1505
20231221,183500,2236243000,24250,24250,24250,24250,0
20231221,183400,2236243000,24250,24250,24250,24250,0
20231221,183300,2236243000,24250,24250,24250,24250,0
20231221,183200,2236243000,24250,24250,24250,24250,0
20231221,183100,2236243000,24250,24250,24250,24250,0
20231221,183000,2236243000,24250,24250,24250,24250,0
20231221,182900,2236243000,24250,24250,24250,24250,0
20231221,182800,2236243000,24250,24250,24250,24250,0
20231221,182700,2236243000,24250,24250,24250,24250,0
20231221,182600,2236243000,24250,24250,24250,24250,0
20231221,182500,2236243000,24250,24250,24250,24250,0
20231221,182400,2236243000,24250,24250,24250,24250,0
20231221,182300,2236243000,24250,24250,24250,24250,0
20231221,182200,2236243000,24250,24250,24250,24250,0
20231221,182100,2236243000,24250,24250,24250,24250,0
20231221,182000,2236243000,24250,24250,24250,24250,0
20231221,181900,2236243000,24250,24250,24250,24250,0
20231221,181800,2236243000,24250,24250,24250,24250,0
20231221,181700,2236243000,24250,24250,24250,24250,0
20231221,181600,2236243000,24250,24250,24250,24250,0
20231221,181500,2236243000,24250,24250,24250,24250,0
20231221,181400,2236243000,24250,24250,24250,24250,0
20231221,181300,2236243000,24250,24250,24250,24250,0
20231221,181200,2236243000,24250,24250,24250,24250,0
20231221,181100,2236243000,24250,24250,24250,24250,0
20231221,181000,2236243000,24250,24250,24250,24250,0
20231221,180900,2236243000,24250,24250,24250,24250,0
20231221,180800,2236243000,24250,24250,24250,24250,0
20231221,180700,2236243000,24250,24250,24250,24250,0
20231221,180600,2236243000,24250,24250,24250,24250,1505
20231221,180500,2236243000,24250,24250,24250,24250,0
20231221,180400,2236243000,24250,24250,24250,24250,0
20231221,180300,2236243000,24250,24250,24250,24250,0
20231221,180200,2236243000,24250,24250,24250,24250,0
20231221,180100,2236243000,24250,24250,24250,24250,0
20231221,180000,2236243000,24250,24250,24250,24250,0
20231221,175900,2236243000,24250,24250,24250,24250,0
20231221,175800,2236243000,24250,24250,24250,24250,0
20231221,175700,2236243000,24250,24250,24250,24250,0
20231221,175600,2236243000,24250,24250,24250,24250,0
20231221,175500,2236243000,24250,24250,24250,24250,0
20231221,175400,2236243000,24250,24250,24250,24250,0
20231221,175300,2236243000,24250,24250,24250,24250,0
20231221,175200,2236243000,24250,24250,24250,24250,0
20231221,175100,2236243000,24250,24250,24250,24250,0
20231221,175000,2236243000,24250,24250,24250,24250,0
20231221,174900,2236243000,24250,24250,24250,24250,0
20231221,174800,2236243000,24250,24250,24250,24250,0
20231221,174700,2236243000,24250,24250,24250,24250,0
20231221,174600,2236243000,24250,24250,24250,24250,0
20231221,174500,2236243000,24250,24250,24250,24250,0
20231221,174400,2236243000,24250,24250,24250,24250,0
20231221,174300,2236243000,24250,24250,24250,24250,0
20231221,174200,2236243000,24250,24250,24250,24250,0
20231221,174100,2236243000,24250,24250,24250,24250,0
20231221,174000,2236243000,24250,24250,24250,24250,0
20231221,173900,2236243000,24250,24250,24250,24250,0
20231221,173800,2236243000,24250,24250,24250,24250,0
20231221,173700,2236243000,24250,24250,24250,24250,0
20231221,173600,2236243000,24250,24250,24250,24250,1505
20231221,173500,2236243000,24250,24250,24250,24250,0
20231221,173400,2236243000,24250,24250,24250,24250,0
20231221,173300,2236243000,24250,24250,24250,24250,0
20231221,173200,2236243000,24250,24250,24250,24250,0
20231221,173100,2236243000,24250,24250,24250,24250,0
20231221,173000,2236243000,24250,24250,24250,24250,0
20231221,172900,2236243000,24250,24250,24250,24250,0
20231221,172800,2236243000,24250,24250,24250,24250,0
20231221,172700,2236243000,24250,24250,24250,24250,0
20231221,172600,2236243000,24250,24250,24250,24250,0
20231221,172500,2236243000,24250,24250,24250,24250,0
20231221,172400,2236243000,24250,24250,24250,24250,0
20231221,172300,2236243000,24250,24250,24250,24250,0
20231221,172200,2236243000,24250,24250,24250,24250,0
20231221,172100,2236243000,24250,24250,24250,24250,0
20231221,172000,2236243000,24250,24250,24250,24250,0
20231221,171900,2236243000,24250,24250,24250,24250,0
20231221,171800,2236243000,24250,24250,24250,24250,0
20231221,171700,2236243000,24250,24250,24250,24250,0
20231221,171600,2236243000,24250,24250,24250,24250,0
20231221,171500,2236243000,24250,24250,24250,24250,0
20231221,171400,2236243000,24250,24250,24250,24250,0
20231221,171300,2236243000,24250,24250,24250,24250,0
20231221,171200,2236243000,24250,24250,24250,24250,0
20231221,171100,2236243000,24250,24250,24250,24250,0
20231221,171000,2236243000,24250,24250,24250,24250,0
20231221,170900,2236243000,24250,24250,24250,24250,0
20231221,170800,2236243000,24250,24250,24250,24250,0
20231221,170700,2236243000,24250,24250,24250,24250,0
20231221,170600,2236243000,24250,24250,24250,24250,1505
20231221,170500,2236243000,24250,24250,24250,24250,0
20231221,170400,2236243000,24250,24250,24250,24250,0
20231221,170300,2236243000,24250,24250,24250,24250,0
20231221,170200,2236243000,24250,24250,24250,24250,0
20231221,170100,2236243000,24250,24250,24250,24250,0
20231221,170000,2236243000,24250,24250,24250,24250,0
20231221,165900,2236243000,24250,24250,24250,24250,0
20231221,165800,2236243000,24250,24250,24250,24250,0
20231221,165700,2236243000,24250,24250,24250,24250,0
20231221,165600,2236243000,24250,24250,24250,24250,0
20231221,165500,2236243000,24250,24250,24250,24250,0
20231221,165400,2236243000,24250,24250,24250,24250,0
20231221,165300,2236243000,24250,24250,24250,24250,0
20231221,165200,2236243000,24250,24250,24250,24250,0
20231221,165100,2236243000,24250,24250,24250,24250,0
20231221,165000,2236243000,24250,24250,24250,24250,0
20231221,164900,2236243000,24250,24250,24250,24250,0
20231221,164800,2236243000,24250,24250,24250,24250,0
20231221,164700,2236243000,24250,24250,24250,24250,0
20231221,164600,2236243000,24250,24250,24250,24250,0
20231221,164500,2236243000,24250,24250,24250,24250,0
20231221,164400,2236243000,24250,24250,24250,24250,0
20231221,164300,2236243000,24250,24250,24250,24250,0
20231221,164200,2236243000,24250,24250,24250,24250,0
20231221,164100,2236243000,24250,24250,24250,24250,0
20231221,164000,2236243000,24250,24250,24250,24250,0
20231221,163900,2236243000,24250,24250,24250,24250,0
20231221,163800,2236243000,24250,24250,24250,24250,0
20231221,163700,2236243000,24250,24250,24250,24250,0
20231221,163600,2236243000,24250,24250,24250,24250,1505
20231221,163500,2236243000,24250,24250,24250,24250,0
20231221,163400,2236243000,24250,24250,24250,24250,0
20231221,163300,2236243000,24250,24250,24250,24250,0
20231221,163200,2236243000,24250,24250,24250,24250,0
20231221,163100,2236243000,24250,24250,24250,24250,0
20231221,163000,2236243000,24250,24250,24250,24250,0
20231221,162900,2236243000,24250,24250,24250,24250,0
20231221,162800,2236243000,24250,24250,24250,24250,0
20231221,162700,2236243000,24250,24250,24250,24250,0
20231221,162600,2236243000,24250,24250,24250,24250,0
20231221,162500,2236243000,24250,24250,24250,24250,0
20231221,162400,2236243000,24250,24250,24250,24250,0
20231221,162300,2236243000,24250,24250,24250,24250,0
20231221,162200,2236243000,24250,24250,24250,24250,0
20231221,162100,2236243000,24250,24250,24250,24250,0
20231221,162000,2236243000,24250,24250,24250,24250,0
20231221,161900,2236243000,24250,24250,24250,24250,0
20231221,161800,2236243000,24250,24250,24250,24250,0
20231221,161700,2236243000,24250,24250,24250,24250,0
20231221,161600,2236243000,24250,24250,24250,24250,0
20231221,161500,2236243000,24250,24250,24250,24250,0
20231221,161400,2236243000,24250,24250,24250,24250,0
20231221,161300,2236243000,24250,24250,24250,24250,0
20231221,161200,2236243000,24250,24250,24250,24250,0
20231221,161100,2236243000,24250,24250,24250,24250,0
20231221,161000,2236243000,24250,24250,24250,24250,0
20231221,160900,2236243000,24250,24250,24250,24250,0
20231221,160800,2236243000,24250,24250,24250,24250,0
20231221,160700,2236243000,24250,24250,24250,24250,0
20231221,160600,2236243000,24250,24250,24250,24250,1505
20231221,160500,2236243000,24250,24250,24250,24250,0
20231221,160400,2236243000,24250,24250,24250,24250,0
20231221,160300,2236243000,24250,24250,24250,24250,0
20231221,160200,2236243000,24250,24250,24250,24250,0
20231221,160100,2236243000,24250,24250,24250,24250,0
20231221,160000,2236243000,24250,24250,24250,24250,0
20231221,155900,2236243000,24250,24250,24250,24250,0
20231221,155800,2236243000,24250,24250,24250,24250,0
20231221,155700,2236243000,24250,24250,24250,24250,0
20231221,155600,2236243000,24250,24250,24250,24250,0
20231221,155500,2236243000,24250,24250,24250,24250,0
20231221,155400,2236243000,24250,24250,24250,24250,0
20231221,155300,2236243000,24250,24250,24250,24250,0
20231221,155200,2236243000,24250,24250,24250,24250,0
20231221,155100,2236243000,24250,24250,24250,24250,0
20231221,155000,2236243000,24250,24250,24250,24250,0
20231221,154900,2236243000,24250,24250,24250,24250,0
20231221,154800,2236243000,24250,24250,24250,24250,0
20231221,154700,2236243000,24250,24250,24250,24250,0
20231221,154600,2236243000,24250,24250,24250,24250,0
20231221,154500,2236243000,24250,24250,24250,24250,0
20231221,154400,2236243000,24250,24250,24250,24250,0
20231221,154300,2236243000,24250,24250,24250,24250,0
20231221,154200,2236243000,24250,24250,24250,24250,0
20231221,154100,2236243000,24250,24250,24250,24250,0
20231221,154000,2236243000,24250,24250,24250,24250,0
20231221,153900,2236243000,24250,24250,24250,24250,0
20231221,153800,2236243000,24250,24250,24250,24250,0
20231221,153700,2236243000,24250,24250,24250,24250,0
20231221,153600,2236243000,24250,24250,24250,24250,1505
20231221,153500,2236243000,24250,24250,24250,24250,0
20231221,153400,2236243000,24250,24250,24250,24250,0
20231221,153300,2236243000,24250,24250,24250,24250,0
20231221,153200,2236243000,24250,24250,24250,24250,0
20231221,153100,2236243000,24250,24250,24250,24250,0
20231221,153000,2236243000,24250,24250,24250,24250,1505
20231221,152900,2199746750,24350,24350,24350,24350,0
20231221,152800,2199746750,24350,24350,24350,24350,0
20231221,152700,2199746750,24350,24350,24350,24350,0
20231221,152600,2199746750,24350,24350,24350,24350,0
20231221,152500,2199746750,24350,24350,24350,24350,0
20231221,152400,2199746750,24350,24350,24350,24350,0
20231221,152300,2199746750,24350,24350,24350,24350,0
20231221,152200,2199746750,24350,24350,24350,24350,0
20231221,152100,2199746750,24350,24350,24350,24350,0
20231221,152000,2199746750,24350,24350,24350,24350,0
20231221,151900,2199746750,24350,24350,24350,24350,21
20231221,151800,2199235400,24350,24450,24450,24350,427
20231221,151700,2188829450,24450,24450,24450,24350,78
20231221,151600,2186923450,24300,24300,24300,24300,1
20231221,151500,2186899150,24350,24450,24450,24350,116
20231221,151400,2184072150,24450,24350,24450,24350,85
20231221,151300,2181994100,24450,24400,24450,24400,81
20231221,151200,2180015450,24350,24400,24400,24350,27
20231221,151100,2179356750,24400,24350,24400,24350,29
20231221,151000,2178649200,24350,24350,24450,24350,5
20231221,150900,2178527350,24400,24450,24450,24400,373
20231221,150800,2169410750,24400,24450,24450,24400,270
20231221,150700,2162813250,24400,24400,24400,24400,52
20231221,150600,2161544450,24400,24400,24400,24350,265
20231221,150500,2155079550,24400,24450,24450,24400,697
20231221,150400,2138049550,24450,24400,24450,24400,44
20231221,150300,2136973950,24450,24450,24450,24450,0
20231221,150200,2136973950,24450,24450,24450,24300,578
20231221,150100,2122869500,24500,24450,24500,24450,239
20231221,150000,2117025450,24450,24500,24500,24450,483
20231221,145900,2105193750,24500,24450,24500,24450,205
20231221,145800,2100171350,24500,24500,24500,24500,67
20231221,145700,2098529850,24500,24500,24500,24450,541
20231221,145600,2085279450,24500,24500,24500,24500,269
20231221,145500,2078688950,24450,24450,24500,24400,77
20231221,145400,2076804650,24450,24500,24550,24450,603
20231221,145300,2062034950,24500,24500,24500,24500,265
20231221,145200,2055542450,24450,24500,24500,24450,74
20231221,145100,2053729550,24450,24500,24500,24450,291
20231221,145000,2046604950,24500,24500,24500,24500,455
20231221,144900,2035457450,24550,24500,24550,24500,303
20231221,144800,2028032000,24500,24450,24500,24450,120
20231221,144700,2025096400,24550,24450,24550,24450,417
20231221,144600,2014886200,24450,24450,24500,24400,218
20231221,144500,2009552550,24500,24500,24500,24450,308
20231221,144400,2002006600,24500,24450,24500,24450,339
20231221,144300,1993706850,24450,24450,24450,24450,121
20231221,144200,1990748400,24450,24450,24450,24400,379
20231221,144100,1981482900,24500,24450,24500,24450,379
20231221,144000,1972214550,24450,24500,24500,24450,292
20231221,143900,1965061750,24500,24500,24500,24450,424
20231221,143800,1954679800,24500,24500,24500,24500,61
20231221,143700,1953185300,24500,24450,24550,24450,307
20231221,143600,1945664350,24450,24450,24500,24450,258
20231221,143500,1939345100,24450,24450,24500,24450,238
20231221,143400,1933515450,24450,24450,24450,24400,405
20231221,143300,1923613650,24500,24450,24500,24450,313
20231221,143200,1915946000,24500,24500,24500,24500,246
20231221,143100,1909919000,24500,24450,24500,24450,234
20231221,143000,1904186100,24500,24450,24500,24450,298
20231221,142900,1896886750,24500,24500,24550,24500,291
20231221,142800,1889745100,24500,24550,24550,24500,444
20231221,142700,1878846400,24550,24550,24550,24500,280
20231221,142600,1871973150,24500,24550,24550,24500,145
20231221,142500,1868419000,24550,24550,24550,24550,184
20231221,142400,1863901800,24550,24550,24550,24550,249
20231221,142300,1857788850,24550,24650,24650,24550,703
20231221,142200,1840489100,24650,24650,24650,24650,203
20231221,142100,1835485150,24650,24650,24650,24650,640
20231221,142000,1819709150,24650,24650,24650,24600,420
20231221,141900,1809356250,24650,24600,24650,24600,241
20231221,141800,1803415650,24550,24650,24650,24550,556
20231221,141700,1789750150,24650,24600,24650,24600,187
20231221,141600,1785140700,24650,24550,24650,24550,125
20231221,141500,1782064700,24600,24600,24600,24600,257
20231221,141400,1775742500,24600,24600,24600,24600,233
20231221,141300,1770010700,24600,24600,24600,24600,357
20231221,141200,1761228500,24600,24550,24600,24550,295
20231221,141100,1753974100,24550,24550,24550,24550,50
20231221,141000,1752746600,24550,24500,24550,24450,895
20231221,140900,1730802400,24500,24550,24550,24500,606
20231221,140800,1715942700,24600,24600,24600,24550,575
20231221,140700,1701816050,24600,24650,24650,24600,496
20231221,140600,1689595400,24650,24650,24650,24600,286
20231221,140500,1682547150,24650,24600,24650,24600,54
20231221,140400,1681216350,24600,24650,24650,24600,372
20231221,140300,1672052200,24600,24650,24650,24600,274
20231221,140200,1665300050,24600,24600,24650,24600,240
20231221,140100,1659393800,24600,24650,24650,24600,647
20231221,140000,1643461850,24650,24650,24650,24600,240
20231221,135900,1637547350,24550,24600,24650,24550,495
20231221,135800,1625364800,24650,24600,24650,24600,102
20231221,135700,1622853050,24550,24600,24650,24550,455
20231221,135600,1611662600,24600,24600,24600,24600,238
20231221,135500,1605807800,24550,24500,24600,24500,131
20231221,135400,1602588600,24550,24600,24600,24550,618
20231221,135300,1587404100,24600,24600,24600,24600,245
20231221,135200,1581377100,24650,24600,24650,24600,207
20231221,135100,1576284850,24600,24600,24650,24600,268
20231221,135000,1569682700,24650,24650,24650,24650,247
20231221,134900,1563594150,24600,24600,24600,24600,248
20231221,134800,1557493350,24550,24600,24600,24550,338
20231221,134700,1549183550,24600,24550,24600,24550,151
20231221,134600,1545473450,24550,24550,24550,24550,221
20231221,134500,1540047900,24500,24550,24550,24500,893
20231221,134400,1518157450,24550,24550,24550,24550,713
20231221,134300,1500653300,24550,24550,24600,24550,360
20231221,134200,1491804900,24550,24650,24700,24550,1170
20231221,134100,1463005700,24650,24650,24650,24650,555
20231221,134000,1449324950,24650,24600,24650,24600,120
20231221,133900,1446369900,24650,24600,24650,24600,248
20231221,133800,1440266850,24550,24650,24650,24550,789
20231221,133700,1420871800,24600,24600,24600,24600,491
20231221,133600,1408793200,24550,24550,24550,24550,303
20231221,133500,1401354550,24600,24550,24600,24500,788
20231221,133400,1382001050,24550,24550,24550,24550,196
20231221,133300,1377189250,24600,24600,24600,24500,863
20231221,133200,1355974650,24650,24600,24650,24600,678
20231221,133100,1339284450,24600,24550,24600,24550,351
20231221,133000,1330660900,24550,24500,24550,24500,557
20231221,132900,1316993400,24500,24450,24500,24450,286
20231221,132800,1309986450,24500,24450,24500,24450,222
20231221,132700,1304548000,24450,24400,24450,24400,367
20231221,132600,1295588300,24450,24400,24450,24400,588
20231221,132500,1281212600,24400,24400,24400,24400,0
20231221,132400,1281212600,24400,24350,24400,24350,249
20231221,132300,1275137050,24350,24350,24350,24350,322
20231221,132200,1267296350,24350,24350,24350,24350,236
20231221,132100,1261549750,24300,24350,24350,24300,300
20231221,132000,1254247550,24400,24500,24500,24400,257
20231221,131900,1247965400,24450,24400,24500,24400,443
20231221,131800,1237125200,24450,24500,24500,24450,398
20231221,131700,1227384250,24500,24350,24500,24350,230
20231221,131600,1221750500,24300,24250,24300,24250,726
20231221,131500,1204132450,24200,24200,24200,24200,0
20231221,131400,1204132450,24200,24200,24200,24200,1083
20231221,131300,1177923850,24200,24200,24200,24200,30
20231221,131200,1177197850,24200,24150,24200,24150,519
20231221,131100,1164650050,24150,24050,24150,24050,529
20231221,131000,1151910050,24050,24050,24050,24050,10
20231221,130900,1151669550,24000,24000,24000,24000,100
20231221,130800,1149269550,23900,23900,23900,23900,0
20231221,130700,1149269550,23900,24000,24000,23900,201
20231221,130600,1144445650,23950,23950,23950,23950,9
20231221,130500,1144230100,23900,23900,23900,23900,0
20231221,130400,1144230100,23900,23900,23900,23900,0
20231221,130300,1144230100,23900,23900,23900,23900,0
20231221,130200,1144230100,23900,23900,23900,23900,7
20231221,130100,1144062800,23900,23900,23900,23900,628
20231221,130000,1129053600,23950,23950,23950,23950,0
20231221,125900,1129053600,23950,24000,24000,23950,94
20231221,125800,1126802250,24000,24000,24000,24000,50
20231221,125700,1125602250,24000,24000,24000,24000,0
20231221,125600,1125602250,24000,24000,24050,24000,18
20231221,125500,1125170200,24050,24000,24050,24000,9
20231221,125400,1124954100,24000,24000,24000,24000,31
20231221,125300,1124210100,24000,24000,24000,24000,46
20231221,125200,1123106100,24000,24000,24000,24000,267
20231221,125100,1116698100,24000,24000,24000,24000,0
20231221,125000,1116698100,24000,24000,24000,24000,1
20231221,124900,1116674100,24000,24000,24000,24000,0
20231221,124800,1116674100,24000,24000,24000,24000,0
20231221,124700,1116674100,24000,24000,24000,24000,78
20231221,124600,1114802100,24000,24000,24000,24000,6
20231221,124500,1114658100,24050,24050,24050,24050,0
20231221,124400,1114658100,24050,24050,24050,24050,0
20231221,124300,1114658100,24050,24050,24050,24050,0
20231221,124200,1114658100,24050,24050,24050,24050,0
20231221,124100,1114658100,24050,24050,24050,24050,0
20231221,124000,1114658100,24050,24050,24050,24050,0
20231221,123900,1114658100,24050,24050,24050,24050,0
20231221,123800,1114658100,24050,24050,24050,24050,0
20231221,123700,1114658100,24050,24050,24050,24050,0
20231221,123600,1114658100,24050,24050,24050,24050,0
20231221,123500,1114658100,24050,24050,24050,24050,0
20231221,123400,1114658100,24050,24050,24050,24050,0
20231221,123300,1114658100,24050,24050,24050,24050,252
20231221,123200,1108597500,24050,24050,24050,24050,49
20231221,123100,1107419050,24050,24050,24050,24050,0
20231221,123000,1107419050,24050,24050,24050,24050,0
20231221,122900,1107419050,24050,24050,24050,24050,270
20231221,122800,1100925550,24050,24050,24050,24050,2
20231221,122700,1100877450,24050,24050,24050,24050,0
20231221,122600,1100877450,24050,24000,24050,24000,44
20231221,122500,1099819350,24000,24000,24000,24000,145
20231221,122400,1096339350,24000,24000,24000,24000,0
20231221,122300,1096339350,24000,24000,24000,24000,0
20231221,122200,1096339350,24000,24000,24000,24000,1
20231221,122100,1096315350,24000,24000,24000,24000,1
20231221,122000,1096291350,24000,24000,24000,24000,2
20231221,121900,1096243350,24000,24000,24000,24000,11
20231221,121800,1095979350,23900,24000,24000,23900,294
20231221,121700,1088936150,24050,24050,24050,24050,0
20231221,121600,1088936150,24050,24100,24100,24050,57
20231221,121500,1087565250,24050,24050,24050,24050,1
20231221,121400,1087541200,24050,24050,24050,24050,0
20231221,121300,1087541200,24050,24050,24050,24050,0
20231221,121200,1087541200,24050,24050,24050,24050,0
20231221,121100,1087541200,24050,24050,24050,24050,0
20231221,121000,1087541200,24050,24050,24050,24050,0
20231221,120900,1087541200,24050,24050,24050,24050,0
20231221,120800,1087541200,24050,24050,24050,24050,0
20231221,120700,1087541200,24050,24050,24050,24050,0
20231221,120600,1087541200,24050,24050,24050,24050,0
20231221,120500,1087541200,24050,24050,24050,24050,10
20231221,120400,1087300700,24050,24050,24050,24050,0
20231221,120300,1087300700,24050,24050,24050,24050,0
20231221,120200,1087300700,24050,24050,24050,24050,0
20231221,120100,1087300700,24050,24050,24050,24050,2
20231221,120000,1087252600,24050,24050,24050,24050,0
20231221,115900,1087252600,24050,24050,24050,24050,0
20231221,115800,1087252600,24050,24050,24050,24050,6
20231221,115700,1087108300,24050,24000,24050,24000,105
20231221,115600,1084586050,23950,24000,24000,23950,60
20231221,115500,1083148550,23950,23950,23950,23950,1
20231221,115400,1083124600,24000,24000,24000,24000,7
20231221,115300,1082956600,23950,23950,23950,23950,0
20231221,115200,1082956600,23950,23950,23950,23950,0
20231221,115100,1082956600,23950,23950,23950,23950,0
20231221,115000,1082956600,23950,24000,24000,23950,102
20231221,114900,1080511750,24050,24050,24050,24050,24
20231221,114800,1079934550,24100,24100,24100,24100,42
20231221,114700,1078922350,24100,24100,24100,24100,0
20231221,114600,1078922350,24100,24100,24100,24100,540
20231221,114500,1065908350,24150,24150,24150,24150,0
20231221,114400,1065908350,24150,24150,24150,24150,2903
20231221,114300,995800900,24050,24050,24050,24050,2
20231221,114200,995752800,24100,24150,24150,24000,803
20231221,114100,976398450,24250,24000,24800,24000,4890
20231221,114000,857401900,23950,23950,23950,23950,54
20231221,113900,856108600,23950,23950,23950,23950,0
20231221,113800,856108600,23950,23950,23950,23950,8
20231221,113700,855917000,23950,23950,23950,23950,0
20231221,113600,855917000,23950,23900,23950,23900,11
20231221,113500,855653650,23900,23900,23900,23900,42
20231221,113400,854649850,23850,23850,23850,23850,0
20231221,113300,854649850,23850,23850,23850,23850,0
20231221,113200,854649850,23850,23850,23850,23850,0
20231221,113100,854649850,23850,23900,23900,23850,107
20231221,113000,852097650,23900,23900,23900,23900,0
20231221,112900,852097650,23900,23900,23900,23900,14
20231221,112800,851763050,23900,23900,23900,23900,10
20231221,112700,851524050,23800,23800,23800,23800,0
20231221,112600,851524050,23800,23800,23800,23800,0
20231221,112500,851524050,23800,23850,23850,23800,1040
20231221,112400,826771700,23850,23850,23850,23850,6
20231221,112300,826628600,23850,23850,23850,23850,161
20231221,112200,822788750,23850,23850,23850,23850,43
20231221,112100,821763200,23850,23850,23850,23850,2
20231221,112000,821715500,23850,23850,23850,23850,500
20231221,111900,809790500,23900,23900,23900,23900,0
20231221,111800,809790500,23900,23900,23900,23900,0
20231221,111700,809790500,23900,23850,23900,23850,568
20231221,111600,796241700,23900,23900,23900,23900,0
20231221,111500,796241700,23900,23900,23900,23900,0
20231221,111400,796241700,23900,23950,23950,23900,1985
20231221,111300,748799950,23900,23900,23900,23900,428
20231221,111200,738570750,23950,23950,23950,23950,0
20231221,111100,738570750,23950,23950,23950,23950,0
20231221,111000,738570750,23950,23900,23950,23900,22
20231221,110900,738044050,23900,23900,23900,23900,0
20231221,110800,738044050,23900,23900,23900,23900,110
20231221,110700,735415050,23850,23850,23850,23850,0
20231221,110600,735415050,23850,23850,23850,23850,0
20231221,110500,735415050,23850,23850,23850,23850,387
20231221,110400,726185100,23850,23850,23850,23850,115
20231221,110300,723442350,23850,23850,23900,23850,5
20231221,110200,723323000,23850,23850,23850,23850,5
20231221,110100,723203750,23850,23850,23850,23850,28
20231221,110000,722535950,23950,23950,23950,23950,2
20231221,105900,722488050,23850,23900,23900,23800,1077
20231221,105800,696804400,23850,23900,23900,23850,575
20231221,105700,683065700,24000,23950,24000,23950,19
20231221,105600,682609950,24000,24000,24000,24000,2
20231221,105500,682561950,23950,24050,24050,23950,198
20231221,105400,677819700,24050,24050,24050,24050,1
20231221,105300,677795650,24050,24050,24050,24050,0
20231221,105200,677795650,24050,24000,24050,24000,7
20231221,105100,677627400,23950,23950,23950,23950,93
20231221,105000,675400050,23950,23950,23950,23950,0
20231221,104900,675400050,23950,23950,23950,23950,110
20231221,104800,672765550,23950,23900,23950,23850,770
20231221,104700,654360100,23900,23900,23900,23900,100
20231221,104600,651970100,23900,23900,23900,23900,16
20231221,104500,651587700,23900,23850,23900,23850,754
20231221,104400,633572100,23850,23850,23850,23850,0
20231221,104300,633572100,23850,23850,23850,23850,28
20231221,104200,632904300,23850,23900,23900,23850,3644
20231221,104100,545837450,23900,23900,23900,23900,0
20231221,104000,545837450,23900,23950,23950,23900,141
20231221,103900,542460550,23950,23950,23950,23950,1
20231221,103800,542436600,24000,24000,24000,24000,0
20231221,103700,542436600,24000,24000,24000,24000,0
20231221,103600,542436600,24000,24000,24000,24000,1
20231221,103500,542412600,24000,23950,24000,23900,1180
20231221,103400,514159650,23950,24050,24050,23950,160
20231221,103300,510325400,24050,24050,24050,24050,1000
20231221,103200,486275400,24050,23950,24050,23950,126
20231221,103100,483249300,24050,24050,24050,24050,0
20231221,103000,483249300,24050,24050,24050,24050,9
20231221,102900,483032850,24050,24000,24050,23950,340
20231221,102800,474872550,24000,24100,24100,24000,5100
20231221,102700,352268300,24100,24100,24100,24100,0
20231221,102600,352268300,24100,24100,24100,24100,0
20231221,102500,352268300,24100,24100,24100,24100,16
20231221,102400,351882700,24100,24100,24100,24100,0
20231221,102300,351882700,24100,24100,24100,24100,3
20231221,102200,351810400,24200,24200,24200,24200,0
20231221,102100,351810400,24200,24200,24200,24200,20
20231221,102000,351326400,24200,24200,24200,24200,0
20231221,101900,351326400,24200,24200,24200,24150,220
20231221,101800,346011750,24250,24250,24250,24250,0
20231221,101700,346011750,24250,24250,24250,24250,0
20231221,101600,346011750,24250,24250,24250,24250,0
20231221,101500,346011750,24250,24200,24250,24200,4
20231221,101400,345914900,24150,24150,24150,24150,13
20231221,101300,345600950,24150,24150,24150,24150,0
20231221,101200,345600950,24150,24150,24150,24150,1
20231221,101100,345576800,24200,24350,24350,24200,364
20231221,101000,336759400,24350,24350,24350,24350,0
20231221,100900,336759400,24350,24350,24350,24350,1
20231221,100800,336735050,24250,24250,24250,24250,1
20231221,100700,336710800,24200,24200,24200,24200,2
20231221,100600,336662400,24200,24100,24200,24100,1096
20231221,100500,310153500,24100,24050,24100,24050,105
20231221,100400,307623050,24050,24050,24050,24050,2
20231221,100300,307574950,24050,24100,24100,24050,194
20231221,100200,302906700,24150,24150,24150,24150,4
20231221,100100,302810100,24150,24150,24150,24150,1
20231221,100000,302785950,24100,24100,24100,24100,11
20231221,095900,302520850,24100,24050,24100,24050,310
20231221,095800,295065250,24000,24000,24050,24000,554
20231221,095700,281769050,24050,24050,24050,24050,333
20231221,095600,273760400,24050,24100,24100,24050,1047
20231221,095500,248552700,24100,24150,24150,24100,85
20231221,095400,246504150,24150,24150,24150,24150,2
20231221,095300,246455850,24100,24100,24100,24100,0
20231221,095200,246455850,24100,24100,24100,24100,50
20231221,095100,245250850,24100,24150,24150,24100,111
20231221,095000,242575250,24100,24150,24150,24100,23
20231221,094900,242020850,24150,24150,24150,24150,0
20231221,094800,242020850,24150,24150,24150,24150,5
20231221,094700,241900100,24150,24050,24150,24050,5
20231221,094600,241779450,24150,24100,24150,24100,46
20231221,094500,240668950,24100,24100,24100,24100,236
20231221,094400,234981350,24150,24150,24150,24150,47
20231221,094300,233846300,24150,24150,24150,24150,270
20231221,094200,227325800,24200,24200,24200,24200,0
20231221,094100,227325800,24200,24200,24200,24200,0
20231221,094000,227325800,24200,24200,24200,24200,10
20231221,093900,227083800,24200,24200,24200,24200,72
20231221,093800,225341400,24250,24250,24250,24250,0
20231221,093700,225341400,24250,24300,24300,24250,429
20231221,093600,214934700,24300,24300,24300,24300,0
20231221,093500,214934700,24300,24300,24300,24250,161
20231221,093400,211027900,24300,24300,24300,24300,0
20231221,093300,211027900,24300,24300,24300,24300,45
20231221,093200,209934400,24300,24300,24300,24300,38
20231221,093100,209011000,24250,24250,24250,24250,15
20231221,093000,208647250,24250,24200,24250,24200,368
20231221,092900,199725450,24150,24100,24150,24100,1441
20231221,092800,164926300,24100,24250,24250,24100,1516
20231221,092700,128300500,24250,24250,24250,24250,30
20231221,092600,127573000,24250,24250,24250,24250,0
20231221,092500,127573000,24250,24200,24250,24200,146
20231221,092400,124039750,24200,24250,24250,24200,200
20231221,092300,119189800,24250,24250,24250,24250,334
20231221,092200,111090300,24250,24250,24250,24250,80
20231221,092100,109150300,24250,24250,24250,24250,50
20231221,092000,107937800,24250,24250,24250,24200,295
20231221,091900,100789150,24250,24250,24250,24250,0
20231221,091800,100789150,24250,24250,24250,24250,40
20231221,091700,99819150,24250,24300,24300,24250,198
20231221,091600,95017550,24300,24300,24300,24300,1
20231221,091500,94993250,24300,24350,24350,24300,226
20231221,091400,89501200,24350,24350,24350,24350,2
20231221,091300,89452500,24350,24400,24400,24350,11
20231221,091200,89184150,24350,24300,24350,24250,214
20231221,091100,83974250,24250,24350,24350,24250,82
20231221,091000,81984650,24300,24300,24300,24300,0
20231221,090900,81984650,24300,24300,24400,24300,195
20231221,090800,77237150,24300,24300,24300,24300,44
20231221,090700,76167950,24300,24300,24300,24300,0
20231221,090600,76167950,24300,24300,24300,24300,29
20231221,090500,75463250,24400,24300,24400,24250,211
20231221,090400,70330100,24250,24350,24350,24250,66
20231221,090300,68725450,24400,24300,24400,24300,302
20231221,090200,61381750,24250,24100,24250,24100,672
20231221,090100,45164650,24250,24200,24250,24100,444
20231221,090000,34430850,24300,24450,24450,24150,1416