KissMeData/002630/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183600,107182167,650,650,650,650,18536
20230921,183500,107182167,650,650,650,650,0
20230921,183400,107182167,650,650,650,650,0
20230921,183300,107182167,650,650,650,650,0
20230921,183200,107182167,650,650,650,650,0
20230921,183100,107182167,650,650,650,650,0
20230921,183000,107182167,650,650,650,650,0
20230921,182900,107182167,650,650,650,650,0
20230921,182800,107182167,650,650,650,650,0
20230921,182700,107182167,650,650,650,650,0
20230921,182600,107182167,650,650,650,650,0
20230921,182500,107182167,650,650,650,650,0
20230921,182400,107182167,650,650,650,650,0
20230921,182300,107182167,650,650,650,650,0
20230921,182200,107182167,650,650,650,650,0
20230921,182100,107182167,650,650,650,650,0
20230921,182000,107182167,650,650,650,650,0
20230921,181900,107182167,650,650,650,650,0
20230921,181800,107182167,650,650,650,650,0
20230921,181700,107182167,650,650,650,650,0
20230921,181600,107182167,650,650,650,650,0
20230921,181500,107182167,650,650,650,650,0
20230921,181400,107182167,650,650,650,650,0
20230921,181300,107182167,650,650,650,650,0
20230921,181200,107182167,650,650,650,650,0
20230921,181100,107182167,650,650,650,650,0
20230921,181000,107182167,650,650,650,650,0
20230921,180900,107182167,650,650,650,650,0
20230921,180800,107182167,650,650,650,650,0
20230921,180700,107182167,650,650,650,650,0
20230921,180600,107182167,650,650,650,650,18536
20230921,180500,107182167,650,650,650,650,0
20230921,180400,107182167,650,650,650,650,0
20230921,180300,107182167,650,650,650,650,0
20230921,180200,107182167,650,650,650,650,0
20230921,180100,107182167,650,650,650,650,0
20230921,180000,107182167,650,650,650,650,0
20230921,175900,107182167,650,650,650,650,0
20230921,175800,107182167,650,650,650,650,0
20230921,175700,107182167,650,650,650,650,0
20230921,175600,107182167,650,650,650,650,0
20230921,175500,107182167,650,650,650,650,0
20230921,175400,107182167,650,650,650,650,0
20230921,175300,107182167,650,650,650,650,0
20230921,175200,107182167,650,650,650,650,0
20230921,175100,107182167,650,650,650,650,0
20230921,175000,107182167,650,650,650,650,0
20230921,174900,107182167,650,650,650,650,0
20230921,174800,107182167,650,650,650,650,0
20230921,174700,107182167,650,650,650,650,0
20230921,174600,107182167,650,650,650,650,0
20230921,174500,107182167,650,650,650,650,0
20230921,174400,107182167,650,650,650,650,0
20230921,174300,107182167,650,650,650,650,0
20230921,174200,107182167,650,650,650,650,0
20230921,174100,107182167,650,650,650,650,0
20230921,174000,107182167,650,650,650,650,0
20230921,173900,107182167,650,650,650,650,0
20230921,173800,107182167,650,650,650,650,0
20230921,173700,107182167,650,650,650,650,0
20230921,173600,107182167,650,650,650,650,18536
20230921,173500,107182167,650,650,650,650,0
20230921,173400,107182167,650,650,650,650,0
20230921,173300,107182167,650,650,650,650,0
20230921,173200,107182167,650,650,650,650,0
20230921,173100,107182167,650,650,650,650,0
20230921,173000,107182167,650,650,650,650,0
20230921,172900,107182167,650,650,650,650,0
20230921,172800,107182167,650,650,650,650,0
20230921,172700,107182167,650,650,650,650,0
20230921,172600,107182167,650,650,650,650,0
20230921,172500,107182167,650,650,650,650,0
20230921,172400,107182167,650,650,650,650,0
20230921,172300,107182167,650,650,650,650,0
20230921,172200,107182167,650,650,650,650,0
20230921,172100,107182167,650,650,650,650,0
20230921,172000,107182167,650,650,650,650,0
20230921,171900,107182167,650,650,650,650,0
20230921,171800,107182167,650,650,650,650,0
20230921,171700,107182167,650,650,650,650,0
20230921,171600,107182167,650,650,650,650,0
20230921,171500,107182167,650,650,650,650,0
20230921,171400,107182167,650,650,650,650,0
20230921,171300,107182167,650,650,650,650,0
20230921,171200,107182167,650,650,650,650,0
20230921,171100,107182167,650,650,650,650,0
20230921,171000,107182167,650,650,650,650,0
20230921,170900,107182167,650,650,650,650,0
20230921,170800,107182167,650,650,650,650,0
20230921,170700,107182167,650,650,650,650,0
20230921,170600,107182167,650,650,650,650,18536
20230921,170500,107182167,650,650,650,650,0
20230921,170400,107182167,650,650,650,650,0
20230921,170300,107182167,650,650,650,650,0
20230921,170200,107182167,650,650,650,650,0
20230921,170100,107182167,650,650,650,650,0
20230921,170000,107182167,650,650,650,650,0
20230921,165900,107182167,650,650,650,650,0
20230921,165800,107182167,650,650,650,650,0
20230921,165700,107182167,650,650,650,650,0
20230921,165600,107182167,650,650,650,650,0
20230921,165500,107182167,650,650,650,650,0
20230921,165400,107182167,650,650,650,650,0
20230921,165300,107182167,650,650,650,650,0
20230921,165200,107182167,650,650,650,650,0
20230921,165100,107182167,650,650,650,650,0
20230921,165000,107182167,650,650,650,650,0
20230921,164900,107182167,650,650,650,650,0
20230921,164800,107182167,650,650,650,650,0
20230921,164700,107182167,650,650,650,650,0
20230921,164600,107182167,650,650,650,650,0
20230921,164500,107182167,650,650,650,650,0
20230921,164400,107182167,650,650,650,650,0
20230921,164300,107182167,650,650,650,650,0
20230921,164200,107182167,650,650,650,650,0
20230921,164100,107182167,650,650,650,650,0
20230921,164000,107182167,650,650,650,650,0
20230921,163900,107182167,650,650,650,650,0
20230921,163800,107182167,650,650,650,650,0
20230921,163700,107182167,650,650,650,650,0
20230921,163600,107182167,650,650,650,650,18536
20230921,163500,107182167,650,650,650,650,0
20230921,163400,107182167,650,650,650,650,0
20230921,163300,107182167,650,650,650,650,0
20230921,163200,107182167,650,650,650,650,0
20230921,163100,107182167,650,650,650,650,0
20230921,163000,107182167,650,650,650,650,0
20230921,162900,107182167,650,650,650,650,0
20230921,162800,107182167,650,650,650,650,0
20230921,162700,107182167,650,650,650,650,0
20230921,162600,107182167,650,650,650,650,0
20230921,162500,107182167,650,650,650,650,0
20230921,162400,107182167,650,650,650,650,0
20230921,162300,107182167,650,650,650,650,0
20230921,162200,107182167,650,650,650,650,0
20230921,162100,107182167,650,650,650,650,0
20230921,162000,107182167,650,650,650,650,0
20230921,161900,107182167,650,650,650,650,0
20230921,161800,107182167,650,650,650,650,0
20230921,161700,107182167,650,650,650,650,0
20230921,161600,107182167,650,650,650,650,0
20230921,161500,107182167,650,650,650,650,0
20230921,161400,107182167,650,650,650,650,0
20230921,161300,107182167,650,650,650,650,0
20230921,161200,107182167,650,650,650,650,0
20230921,161100,107182167,650,650,650,650,0
20230921,161000,107182167,650,650,650,650,0
20230921,160900,107182167,650,650,650,650,0
20230921,160800,107182167,650,650,650,650,0
20230921,160700,107182167,650,650,650,650,0
20230921,160600,107182167,650,650,650,650,18536
20230921,160500,107182167,650,650,650,650,0
20230921,160400,107182167,650,650,650,650,0
20230921,160300,107182167,650,650,650,650,0
20230921,160200,107182167,650,650,650,650,0
20230921,160100,107182167,650,650,650,650,0
20230921,160000,107182167,650,650,650,650,0
20230921,155900,107182167,650,650,650,650,0
20230921,155800,107182167,650,650,650,650,0
20230921,155700,107182167,650,650,650,650,0
20230921,155600,107182167,650,650,650,650,0
20230921,155500,107182167,650,650,650,650,0
20230921,155400,107182167,650,650,650,650,0
20230921,155300,107182167,650,650,650,650,0
20230921,155200,107182167,650,650,650,650,0
20230921,155100,107182167,650,650,650,650,0
20230921,155000,107182167,650,650,650,650,0
20230921,154900,107182167,650,650,650,650,0
20230921,154800,107182167,650,650,650,650,0
20230921,154700,107182167,650,650,650,650,0
20230921,154600,107182167,650,650,650,650,0
20230921,154500,107182167,650,650,650,650,0
20230921,154400,107182167,650,650,650,650,0
20230921,154300,107182167,650,650,650,650,0
20230921,154200,107182167,650,650,650,650,0
20230921,154100,107182167,650,650,650,650,0
20230921,154000,107182167,650,650,650,650,0
20230921,153900,107182167,650,650,650,650,0
20230921,153800,107182167,650,650,650,650,0
20230921,153700,107182167,650,650,650,650,0
20230921,153600,107182167,650,650,650,650,18536
20230921,153500,107182167,650,650,650,650,0
20230921,153400,107182167,650,650,650,650,0
20230921,153300,107182167,650,650,650,650,0
20230921,153200,107182167,650,650,650,650,0
20230921,153100,107182167,650,650,650,650,0
20230921,153000,107182167,650,650,650,650,18536
20230921,152900,95133767,640,640,640,640,0
20230921,152800,95133767,640,640,640,640,0
20230921,152700,95133767,640,640,640,640,0
20230921,152600,95133767,640,640,640,640,0
20230921,152500,95133767,640,640,640,640,0
20230921,152400,95133767,640,640,640,640,0
20230921,152300,95133767,640,640,640,640,0
20230921,152200,95133767,640,640,640,640,0
20230921,152100,95133767,640,640,640,640,0
20230921,152000,95133767,640,640,640,640,0
20230921,151900,95133767,640,640,640,640,185
20230921,151800,95015367,643,643,643,643,0
20230921,151700,95015367,643,643,643,643,0
20230921,151600,95015367,643,641,643,639,5063
20230921,151500,91779454,643,641,643,641,3
20230921,151400,91777527,643,643,643,643,0
20230921,151300,91777527,643,643,643,643,0
20230921,151200,91777527,643,643,643,643,0
20230921,151100,91777527,643,643,643,643,0
20230921,151000,91777527,643,643,643,643,5662
20230921,150900,88136861,644,644,644,644,558
20230921,150800,87777509,643,643,643,643,0
20230921,150700,87777509,643,643,643,643,500
20230921,150600,87456009,643,643,643,643,1838
20230921,150500,86274175,642,642,642,642,25
20230921,150400,86258125,643,643,643,643,0
20230921,150300,86258125,643,643,643,643,0
20230921,150200,86258125,643,643,643,643,212
20230921,150100,86121809,643,643,643,643,0
20230921,150000,86121809,643,642,643,642,1031
20230921,145900,85459876,642,641,643,641,822
20230921,145800,84931949,641,641,641,641,0
20230921,145700,84931949,641,641,641,641,0
20230921,145600,84931949,641,641,641,641,5562
20230921,145500,81366707,641,641,641,641,333
20230921,145400,81153254,641,639,641,639,3134
20230921,145300,79148943,638,638,638,638,3394
20230921,145200,76983571,637,637,637,637,2953
20230921,145100,75102510,636,636,636,636,0
20230921,145000,75102510,636,636,636,636,0
20230921,144900,75102510,636,636,636,636,1
20230921,144800,75101874,637,637,637,637,0
20230921,144700,75101874,637,637,637,637,0
20230921,144600,75101874,637,637,637,637,63
20230921,144500,75061743,637,637,637,637,130
20230921,144400,74978933,637,637,637,637,2876
20230921,144300,73146921,636,636,636,636,9
20230921,144200,73141197,637,637,637,637,0
20230921,144100,73141197,637,637,637,637,0
20230921,144000,73141197,637,637,637,637,500
20230921,143900,72822697,636,635,636,635,4811
20230921,143800,69763512,635,635,635,635,0
20230921,143700,69763512,635,634,635,634,4389
20230921,143600,66976655,634,633,634,633,9554
20230921,143500,60925735,633,633,633,633,5
20230921,143400,60922570,634,634,634,634,0
20230921,143300,60922570,634,634,634,634,2
20230921,143200,60921302,633,633,633,633,0
20230921,143100,60921302,633,633,633,633,0
20230921,143000,60921302,633,633,633,633,25
20230921,142900,60905477,633,633,633,633,0
20230921,142800,60905477,633,634,634,633,5020
20230921,142700,57722802,635,635,635,635,0
20230921,142600,57722802,635,635,635,635,0
20230921,142500,57722802,635,635,635,635,0
20230921,142400,57722802,635,635,635,635,0
20230921,142300,57722802,635,635,635,635,0
20230921,142200,57722802,635,635,635,635,100
20230921,142100,57659302,635,635,635,635,20
20230921,142000,57646602,635,635,635,635,0
20230921,141900,57646602,635,635,635,635,0
20230921,141800,57646602,635,635,635,635,2
20230921,141700,57645332,633,633,633,633,0
20230921,141600,57645332,633,634,634,633,1185
20230921,141500,56894227,635,635,635,635,0
20230921,141400,56894227,635,635,635,635,0
20230921,141300,56894227,635,635,635,635,0
20230921,141200,56894227,635,635,635,635,0
20230921,141100,56894227,635,635,635,635,0
20230921,141000,56894227,635,635,635,635,0
20230921,140900,56894227,635,635,635,635,0
20230921,140800,56894227,635,635,635,635,0
20230921,140700,56894227,635,635,635,635,0
20230921,140600,56894227,635,635,635,635,0
20230921,140500,56894227,635,635,635,635,3
20230921,140400,56892322,635,635,635,635,0
20230921,140300,56892322,635,635,635,635,0
20230921,140200,56892322,635,635,635,635,0
20230921,140100,56892322,635,635,635,635,0
20230921,140000,56892322,635,635,635,635,0
20230921,135900,56892322,635,635,635,633,295
20230921,135800,56705583,634,634,634,634,4
20230921,135700,56703047,635,635,635,635,0
20230921,135600,56703047,635,635,635,635,0
20230921,135500,56703047,635,635,635,635,0
20230921,135400,56703047,635,635,635,635,0
20230921,135300,56703047,635,635,635,635,0
20230921,135200,56703047,635,635,635,635,0
20230921,135100,56703047,635,635,635,635,0
20230921,135000,56703047,635,635,635,635,0
20230921,134900,56703047,635,635,635,635,0
20230921,134800,56703047,635,635,635,635,0
20230921,134700,56703047,635,635,635,635,0
20230921,134600,56703047,635,635,635,635,0
20230921,134500,56703047,635,632,635,632,13
20230921,134400,56694828,635,635,635,635,0
20230921,134300,56694828,635,635,635,635,0
20230921,134200,56694828,635,635,635,635,0
20230921,134100,56694828,635,635,635,635,0
20230921,134000,56694828,635,635,635,635,0
20230921,133900,56694828,635,635,635,635,2
20230921,133800,56693558,635,635,635,635,0
20230921,133700,56693558,635,635,635,635,1
20230921,133600,56692923,632,632,632,632,0
20230921,133500,56692923,632,632,632,632,0
20230921,133400,56692923,632,632,632,632,90
20230921,133300,56636043,635,635,635,635,0
20230921,133200,56636043,635,635,635,635,0
20230921,133100,56636043,635,635,635,635,0
20230921,133000,56636043,635,635,635,635,0
20230921,132900,56636043,635,635,635,635,1982
20230921,132800,55377473,635,635,635,635,0
20230921,132700,55377473,635,634,635,634,2
20230921,132600,55376204,632,632,632,632,470
20230921,132500,55079164,635,635,635,635,0
20230921,132400,55079164,635,635,635,635,19
20230921,132300,55067099,635,635,635,635,0
20230921,132200,55067099,635,635,635,635,0
20230921,132100,55067099,635,635,635,635,0
20230921,132000,55067099,635,635,635,635,0
20230921,131900,55067099,635,632,635,632,161
20230921,131800,54965344,635,632,635,632,2001
20230921,131700,53699261,632,632,632,632,2294
20230921,131600,52249453,632,632,632,632,0
20230921,131500,52249453,632,632,632,632,0
20230921,131400,52249453,632,632,632,632,0
20230921,131300,52249453,632,632,632,632,15
20230921,131200,52239973,632,632,632,632,0
20230921,131100,52239973,632,632,632,632,0
20230921,131000,52239973,632,632,632,632,0
20230921,130900,52239973,632,632,632,632,0
20230921,130800,52239973,632,632,632,632,0
20230921,130700,52239973,632,632,632,632,200
20230921,130600,52113573,632,632,632,632,167
20230921,130500,52008029,632,632,632,632,0
20230921,130400,52008029,632,632,632,632,180
20230921,130300,51894269,631,631,631,631,300
20230921,130200,51704969,631,631,631,631,0
20230921,130100,51704969,631,631,631,631,0
20230921,130000,51704969,631,631,631,631,0
20230921,125900,51704969,631,631,631,631,3
20230921,125800,51703076,631,631,631,631,3
20230921,125700,51701183,631,631,631,631,3
20230921,125600,51699290,631,631,631,631,28
20230921,125500,51681622,631,631,631,631,3
20230921,125400,51679729,631,631,631,631,2012
20230921,125300,50410157,631,631,631,631,3
20230921,125200,50408264,631,631,631,631,1
20230921,125100,50407633,631,631,631,631,500
20230921,125000,50092133,631,631,631,631,3
20230921,124900,50090240,631,631,631,631,0
20230921,124800,50090240,631,631,631,631,3
20230921,124700,50088347,632,632,632,632,0
20230921,124600,50088347,632,632,632,632,6
20230921,124500,50084555,631,631,631,631,0
20230921,124400,50084555,631,631,631,631,503
20230921,124300,49767162,631,631,631,631,503
20230921,124200,49449769,632,632,632,632,0
20230921,124100,49449769,632,632,632,632,0
20230921,124000,49449769,632,631,632,631,346
20230921,123900,49231100,632,632,632,632,230
20230921,123800,49085740,632,632,632,632,0
20230921,123700,49085740,632,632,632,632,2437
20230921,123600,47545556,632,632,632,632,994
20230921,123500,46917348,633,633,633,633,0
20230921,123400,46917348,633,633,633,633,721
20230921,123300,46460955,632,632,632,632,8
20230921,123200,46455899,634,634,634,634,2
20230921,123100,46454631,634,634,634,634,0
20230921,123000,46454631,634,634,634,634,2049
20230921,122900,45155565,634,634,634,634,0
20230921,122800,45155565,634,634,634,634,0
20230921,122700,45155565,634,634,634,634,1
20230921,122600,45154931,632,632,632,632,0
20230921,122500,45154931,632,634,634,632,57
20230921,122400,45118813,634,634,634,634,0
20230921,122300,45118813,634,634,634,634,0
20230921,122200,45118813,634,634,634,634,3
20230921,122100,45116911,632,632,632,632,0
20230921,122000,45116911,632,632,632,632,0
20230921,121900,45116911,632,632,632,632,23
20230921,121800,45102375,631,632,632,631,11099
20230921,121700,38090705,632,632,632,632,0
20230921,121600,38090705,632,632,632,632,0
20230921,121500,38090705,632,632,632,632,0
20230921,121400,38090705,632,632,632,632,0
20230921,121300,38090705,632,632,632,632,0
20230921,121200,38090705,632,632,632,632,0
20230921,121100,38090705,632,632,632,632,5815
20230921,121000,34415625,633,634,634,633,101
20230921,120900,34351691,635,635,635,635,0
20230921,120800,34351691,635,635,635,635,3
20230921,120700,34349786,633,633,633,633,0
20230921,120600,34349786,633,633,633,633,0
20230921,120500,34349786,633,633,633,633,0
20230921,120400,34349786,633,633,633,633,0
20230921,120300,34349786,633,635,635,633,1693
20230921,120200,33278115,635,635,635,635,1
20230921,120100,33277480,633,633,633,633,88
20230921,120000,33221776,635,635,635,635,0
20230921,115900,33221776,635,635,635,635,0
20230921,115800,33221776,635,635,635,635,0
20230921,115700,33221776,635,635,635,635,4
20230921,115600,33219236,634,634,634,634,2831
20230921,115500,31424382,636,636,636,636,0
20230921,115400,31424382,636,636,636,636,0
20230921,115300,31424382,636,636,636,636,0
20230921,115200,31424382,636,636,636,636,0
20230921,115100,31424382,636,636,636,636,0
20230921,115000,31424382,636,636,636,636,0
20230921,114900,31424382,636,636,636,636,0
20230921,114800,31424382,636,635,636,635,4009
20230921,114700,28875801,635,635,635,635,0
20230921,114600,28875801,635,635,635,635,0
20230921,114500,28875801,635,635,635,635,0
20230921,114400,28875801,635,635,635,635,0
20230921,114300,28875801,635,635,635,635,0
20230921,114200,28875801,635,635,635,635,1
20230921,114100,28875166,635,635,635,635,0
20230921,114000,28875166,635,635,635,635,0
20230921,113900,28875166,635,635,635,635,0
20230921,113800,28875166,635,635,635,635,0
20230921,113700,28875166,635,635,635,635,0
20230921,113600,28875166,635,635,635,635,1000
20230921,113500,28240166,635,635,635,635,136
20230921,113400,28153806,635,635,635,635,80
20230921,113300,28103006,635,635,635,635,193
20230921,113200,27980451,635,635,635,635,70
20230921,113100,27936001,633,633,633,633,405
20230921,113000,27679636,633,633,633,633,0
20230921,112900,27679636,633,633,633,633,0
20230921,112800,27679636,633,633,633,633,0
20230921,112700,27679636,633,633,633,633,0
20230921,112600,27679636,633,633,633,633,0
20230921,112500,27679636,633,633,633,633,0
20230921,112400,27679636,633,633,633,633,0
20230921,112300,27679636,633,633,633,633,0
20230921,112200,27679636,633,633,633,633,0
20230921,112100,27679636,633,633,633,633,0
20230921,112000,27679636,633,633,633,633,0
20230921,111900,27679636,633,633,633,633,3790
20230921,111800,25280566,633,633,633,633,0
20230921,111700,25280566,633,633,633,633,0
20230921,111600,25280566,633,633,633,633,1
20230921,111500,25279933,632,632,632,632,0
20230921,111400,25279933,632,632,632,632,0
20230921,111300,25279933,632,633,633,632,871
20230921,111200,24729252,633,633,633,633,0
20230921,111100,24729252,633,633,633,633,6
20230921,111000,24725454,635,635,635,635,0
20230921,110900,24725454,635,635,635,635,0
20230921,110800,24725454,635,635,635,635,0
20230921,110700,24725454,635,635,635,635,400
20230921,110600,24471454,635,634,635,634,306
20230921,110500,24277150,632,632,632,632,0
20230921,110400,24277150,632,632,632,632,0
20230921,110300,24277150,632,632,632,632,2000
20230921,110200,23013150,632,632,632,632,0
20230921,110100,23013150,632,633,633,632,10000
20230921,110000,16692408,633,633,633,633,251
20230921,105900,16533525,633,633,633,633,0
20230921,105800,16533525,633,633,633,633,0
20230921,105700,16533525,633,633,633,633,0
20230921,105600,16533525,633,633,633,633,0
20230921,105500,16533525,633,633,633,633,0
20230921,105400,16533525,633,633,633,633,200
20230921,105300,16406925,633,633,633,633,0
20230921,105200,16406925,633,633,633,633,100
20230921,105100,16343625,635,635,635,635,4
20230921,105000,16341085,635,635,635,635,300
20230921,104900,16150585,633,633,633,633,0
20230921,104800,16150585,633,633,633,633,0
20230921,104700,16150585,633,633,633,633,0
20230921,104600,16150585,633,633,633,633,0
20230921,104500,16150585,633,633,633,633,0
20230921,104400,16150585,633,633,633,633,0
20230921,104300,16150585,633,633,633,633,0
20230921,104200,16150585,633,633,633,633,50
20230921,104100,16118935,636,636,636,636,0
20230921,104000,16118935,636,636,636,636,0
20230921,103900,16118935,636,636,636,636,0
20230921,103800,16118935,636,636,636,636,0
20230921,103700,16118935,636,636,636,636,0
20230921,103600,16118935,636,635,636,635,1100
20230921,103500,15420335,633,633,633,633,0
20230921,103400,15420335,633,633,633,633,0
20230921,103300,15420335,633,633,633,633,0
20230921,103200,15420335,633,633,633,633,200
20230921,103100,15293735,633,633,633,633,0
20230921,103000,15293735,633,633,633,633,0
20230921,102900,15293735,633,633,633,633,1000
20230921,102800,14660735,634,634,634,634,0
20230921,102700,14660735,634,634,634,634,0
20230921,102600,14660735,634,634,634,634,4
20230921,102500,14658199,636,636,636,636,0
20230921,102400,14658199,636,636,636,636,0
20230921,102300,14658199,636,636,636,636,31
20230921,102200,14638483,632,632,632,632,0
20230921,102100,14638483,632,632,632,632,0
20230921,102000,14638483,632,632,632,632,0
20230921,101900,14638483,632,632,632,632,1000
20230921,101800,14006483,632,632,632,632,1500
20230921,101700,13058483,633,633,633,633,300
20230921,101600,12868583,633,633,633,633,400
20230921,101500,12615383,632,632,632,632,23
20230921,101400,12600847,636,636,636,636,0
20230921,101300,12600847,636,636,636,636,1581
20230921,101200,11595331,636,633,636,633,2341
20230921,101100,10113475,633,633,633,633,0
20230921,101000,10113475,633,633,633,633,0
20230921,100900,10113475,633,633,633,633,0
20230921,100800,10113475,633,633,633,633,272
20230921,100700,9941299,634,634,634,634,26
20230921,100600,9924815,634,634,634,634,24
20230921,100500,9909599,634,634,634,634,500
20230921,100400,9592599,633,633,633,633,0
20230921,100300,9592599,633,633,633,633,0
20230921,100200,9592599,633,633,633,633,0
20230921,100100,9592599,633,634,634,633,1791
20230921,100000,8457824,634,634,634,634,0
20230921,095900,8457824,634,634,634,634,0
20230921,095800,8457824,634,634,634,634,0
20230921,095700,8457824,634,634,634,634,0
20230921,095600,8457824,634,634,634,634,0
20230921,095500,8457824,634,634,634,634,0
20230921,095400,8457824,634,634,634,634,100
20230921,095300,8394424,634,634,634,634,100
20230921,095200,8331024,634,634,634,634,473
20230921,095100,8031142,637,637,637,637,0
20230921,095000,8031142,637,637,637,637,0
20230921,094900,8031142,637,637,637,637,0
20230921,094800,8031142,637,634,637,634,356
20230921,094700,7805408,635,635,635,635,0
20230921,094600,7805408,635,635,635,635,0
20230921,094500,7805408,635,635,635,635,0
20230921,094400,7805408,635,636,636,635,27
20230921,094300,7788242,636,636,636,636,0
20230921,094200,7788242,636,636,636,636,0
20230921,094100,7788242,636,636,636,636,1000
20230921,094000,7152242,635,636,636,635,17
20230921,093900,7141439,636,636,636,636,87
20230921,093800,7086107,635,635,635,635,40
20230921,093700,7060707,636,636,636,636,6
20230921,093600,7056891,636,636,636,636,405
20230921,093500,6799311,636,636,636,636,5
20230921,093400,6796131,636,636,636,636,39
20230921,093300,6771327,636,636,636,636,1
20230921,093200,6770691,637,637,637,637,1
20230921,093100,6770054,637,637,637,637,5
20230921,093000,6766869,637,637,637,637,0
20230921,092900,6766869,637,637,637,637,0
20230921,092800,6766869,637,637,637,637,0
20230921,092700,6766869,637,637,637,637,135
20230921,092600,6680874,632,632,632,632,0
20230921,092500,6680874,632,632,632,632,0
20230921,092400,6680874,632,633,633,632,935
20230921,092300,6089023,633,633,633,633,1154
20230921,092200,5358541,634,635,635,634,1344
20230921,092100,4506407,638,638,638,638,1
20230921,092000,4505769,638,638,638,638,0
20230921,091900,4505769,638,638,638,638,0
20230921,091800,4505769,638,638,638,638,10
20230921,091700,4499389,638,638,638,638,2
20230921,091600,4498113,634,634,634,634,200
20230921,091500,4371313,634,634,634,634,0
20230921,091400,4371313,634,634,634,634,0
20230921,091300,4371313,634,634,634,634,0
20230921,091200,4371313,634,634,634,634,2490
20230921,091100,2792653,634,634,634,634,0
20230921,091000,2792653,634,634,634,634,796
20230921,090900,2287989,635,635,635,635,0
20230921,090800,2287989,635,635,635,635,0
20230921,090700,2287989,635,635,635,635,0
20230921,090600,2287989,635,635,635,635,10
20230921,090500,2281639,635,635,635,635,0
20230921,090400,2281639,635,635,635,635,0
20230921,090300,2281639,635,635,635,635,500
20230921,090200,1964139,635,635,635,635,3059
20230921,090100,21674,635,635,635,635,6
20230921,090000,17864,638,638,638,638,28