KissMeData/004890/min/candle-20250625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,182900,72291150,44600,44600,44600,44600,33
20250625,182800,72291150,44600,44600,44600,44600,0
20250625,182700,72291150,44600,44600,44600,44600,0
20250625,182600,72291150,44600,44600,44600,44600,0
20250625,182500,72291150,44600,44600,44600,44600,0
20250625,182400,72291150,44600,44600,44600,44600,0
20250625,182300,72291150,44600,44600,44600,44600,0
20250625,182200,72291150,44600,44600,44600,44600,0
20250625,182100,72291150,44600,44600,44600,44600,0
20250625,182000,72291150,44600,44600,44600,44600,0
20250625,181900,72291150,44600,44600,44600,44600,0
20250625,181800,72291150,44600,44600,44600,44600,0
20250625,181700,72291150,44600,44600,44600,44600,0
20250625,181600,72291150,44600,44600,44600,44600,0
20250625,181500,72291150,44600,44600,44600,44600,0
20250625,181400,72291150,44600,44600,44600,44600,0
20250625,181300,72291150,44600,44600,44600,44600,0
20250625,181200,72291150,44600,44600,44600,44600,0
20250625,181100,72291150,44600,44600,44600,44600,0
20250625,181000,72291150,44600,44600,44600,44600,0
20250625,180900,72291150,44600,44600,44600,44600,0
20250625,180800,72291150,44600,44600,44600,44600,0
20250625,180700,72291150,44600,44600,44600,44600,0
20250625,180600,72291150,44600,44600,44600,44600,0
20250625,180500,72291150,44600,44600,44600,44600,0
20250625,180400,72291150,44600,44600,44600,44600,0
20250625,180300,72291150,44600,44600,44600,44600,0
20250625,180200,72291150,44600,44600,44600,44600,0
20250625,180100,72291150,44600,44600,44600,44600,0
20250625,180000,72291150,44600,44600,44600,44600,0
20250625,175900,72291150,44600,44600,44600,44600,33
20250625,175800,72291150,44600,44600,44600,44600,0
20250625,175700,72291150,44600,44600,44600,44600,0
20250625,175600,72291150,44600,44600,44600,44600,0
20250625,175500,72291150,44600,44600,44600,44600,0
20250625,175400,72291150,44600,44600,44600,44600,0
20250625,175300,72291150,44600,44600,44600,44600,0
20250625,175200,72291150,44600,44600,44600,44600,0
20250625,175100,72291150,44600,44600,44600,44600,0
20250625,175000,72291150,44600,44600,44600,44600,0
20250625,174900,72291150,44600,44600,44600,44600,0
20250625,174800,72291150,44600,44600,44600,44600,0
20250625,174700,72291150,44600,44600,44600,44600,0
20250625,174600,72291150,44600,44600,44600,44600,0
20250625,174500,72291150,44600,44600,44600,44600,0
20250625,174400,72291150,44600,44600,44600,44600,0
20250625,174300,72291150,44600,44600,44600,44600,0
20250625,174200,72291150,44600,44600,44600,44600,0
20250625,174100,72291150,44600,44600,44600,44600,0
20250625,174000,72291150,44600,44600,44600,44600,0
20250625,173900,72291150,44600,44600,44600,44600,0
20250625,173800,72291150,44600,44600,44600,44600,0
20250625,173700,72291150,44600,44600,44600,44600,0
20250625,173600,72291150,44600,44600,44600,44600,0
20250625,173500,72291150,44600,44600,44600,44600,0
20250625,173400,72291150,44600,44600,44600,44600,0
20250625,173300,72291150,44600,44600,44600,44600,0
20250625,173200,72291150,44600,44600,44600,44600,0
20250625,173100,72291150,44600,44600,44600,44600,0
20250625,173000,72291150,44600,44600,44600,44600,0
20250625,172900,72291150,44600,44600,44600,44600,33
20250625,172800,72291150,44600,44600,44600,44600,0
20250625,172700,72291150,44600,44600,44600,44600,0
20250625,172600,72291150,44600,44600,44600,44600,0
20250625,172500,72291150,44600,44600,44600,44600,0
20250625,172400,72291150,44600,44600,44600,44600,0
20250625,172300,72291150,44600,44600,44600,44600,0
20250625,172200,72291150,44600,44600,44600,44600,0
20250625,172100,72291150,44600,44600,44600,44600,0
20250625,172000,72291150,44600,44600,44600,44600,0
20250625,171900,72291150,44600,44600,44600,44600,0
20250625,171800,72291150,44600,44600,44600,44600,0
20250625,171700,72291150,44600,44600,44600,44600,0
20250625,171600,72291150,44600,44600,44600,44600,0
20250625,171500,72291150,44600,44600,44600,44600,0
20250625,171400,72291150,44600,44600,44600,44600,0
20250625,171300,72291150,44600,44600,44600,44600,0
20250625,171200,72291150,44600,44600,44600,44600,0
20250625,171100,72291150,44600,44600,44600,44600,0
20250625,171000,72291150,44600,44600,44600,44600,0
20250625,170900,72291150,44600,44600,44600,44600,0
20250625,170800,72291150,44600,44600,44600,44600,0
20250625,170700,72291150,44600,44600,44600,44600,0
20250625,170600,72291150,44600,44600,44600,44600,0
20250625,170500,72291150,44600,44600,44600,44600,0
20250625,170400,72291150,44600,44600,44600,44600,0
20250625,170300,72291150,44600,44600,44600,44600,0
20250625,170200,72291150,44600,44600,44600,44600,0
20250625,170100,72291150,44600,44600,44600,44600,0
20250625,170000,72291150,44600,44600,44600,44600,0
20250625,165900,72291150,44600,44600,44600,44600,33
20250625,165800,72291150,44600,44600,44600,44600,0
20250625,165700,72291150,44600,44600,44600,44600,0
20250625,165600,72291150,44600,44600,44600,44600,0
20250625,165500,72291150,44600,44600,44600,44600,0
20250625,165400,72291150,44600,44600,44600,44600,0
20250625,165300,72291150,44600,44600,44600,44600,0
20250625,165200,72291150,44600,44600,44600,44600,0
20250625,165100,72291150,44600,44600,44600,44600,0
20250625,165000,72291150,44600,44600,44600,44600,0
20250625,164900,72291150,44600,44600,44600,44600,0
20250625,164800,72291150,44600,44600,44600,44600,0
20250625,164700,72291150,44600,44600,44600,44600,0
20250625,164600,72291150,44600,44600,44600,44600,0
20250625,164500,72291150,44600,44600,44600,44600,0
20250625,164400,72291150,44600,44600,44600,44600,0
20250625,164300,72291150,44600,44600,44600,44600,0
20250625,164200,72291150,44600,44600,44600,44600,0
20250625,164100,72291150,44600,44600,44600,44600,0
20250625,164000,72291150,44600,44600,44600,44600,0
20250625,163900,72291150,44600,44600,44600,44600,0
20250625,163800,72291150,44600,44600,44600,44600,0
20250625,163700,72291150,44600,44600,44600,44600,0
20250625,163600,72291150,44600,44600,44600,44600,0
20250625,163500,72291150,44600,44600,44600,44600,0
20250625,163400,72291150,44600,44600,44600,44600,0
20250625,163300,72291150,44600,44600,44600,44600,0
20250625,163200,72291150,44600,44600,44600,44600,0
20250625,163100,72291150,44600,44600,44600,44600,0
20250625,163000,72291150,44600,44600,44600,44600,0
20250625,162900,72291150,44600,44600,44600,44600,33
20250625,162800,72291150,44600,44600,44600,44600,0
20250625,162700,72291150,44600,44600,44600,44600,0
20250625,162600,72291150,44600,44600,44600,44600,0
20250625,162500,72291150,44600,44600,44600,44600,0
20250625,162400,72291150,44600,44600,44600,44600,0
20250625,162300,72291150,44600,44600,44600,44600,0
20250625,162200,72291150,44600,44600,44600,44600,0
20250625,162100,72291150,44600,44600,44600,44600,0
20250625,162000,72291150,44600,44600,44600,44600,0
20250625,161900,72291150,44600,44600,44600,44600,0
20250625,161800,72291150,44600,44600,44600,44600,0
20250625,161700,72291150,44600,44600,44600,44600,0
20250625,161600,72291150,44600,44600,44600,44600,0
20250625,161500,72291150,44600,44600,44600,44600,0
20250625,161400,72291150,44600,44600,44600,44600,0
20250625,161300,72291150,44600,44600,44600,44600,0
20250625,161200,72291150,44600,44600,44600,44600,0
20250625,161100,72291150,44600,44600,44600,44600,0
20250625,161000,72291150,44600,44600,44600,44600,0
20250625,160900,72291150,44600,44600,44600,44600,0
20250625,160800,72291150,44600,44600,44600,44600,0
20250625,160700,72291150,44600,44600,44600,44600,0
20250625,160600,72291150,44600,44600,44600,44600,0
20250625,160500,72291150,44600,44600,44600,44600,0
20250625,160400,72291150,44600,44600,44600,44600,0
20250625,160300,72291150,44600,44600,44600,44600,0
20250625,160200,72291150,44600,44600,44600,44600,0
20250625,160100,72291150,44600,44600,44600,44600,0
20250625,160000,72291150,44600,44600,44600,44600,0
20250625,155900,72291150,44600,44600,44600,44600,33
20250625,155800,72291150,44600,44600,44600,44600,0
20250625,155700,72291150,44600,44600,44600,44600,0
20250625,155600,72291150,44600,44600,44600,44600,0
20250625,155500,72291150,44600,44600,44600,44600,0
20250625,155400,72291150,44600,44600,44600,44600,0
20250625,155300,72291150,44600,44600,44600,44600,0
20250625,155200,72291150,44600,44600,44600,44600,0
20250625,155100,72291150,44600,44600,44600,44600,0
20250625,155000,72291150,44600,44600,44600,44600,0
20250625,154900,72291150,44600,44600,44600,44600,0
20250625,154800,72291150,44600,44600,44600,44600,0
20250625,154700,72291150,44600,44600,44600,44600,0
20250625,154600,72291150,44600,44600,44600,44600,0
20250625,154500,72291150,44600,44600,44600,44600,0
20250625,154400,72291150,44600,44600,44600,44600,0
20250625,154300,72291150,44600,44600,44600,44600,0
20250625,154200,72291150,44600,44600,44600,44600,0
20250625,154100,72291150,44600,44600,44600,44600,0
20250625,154000,72291150,44600,44600,44600,44600,0
20250625,153900,72291150,44600,44600,44600,44600,0
20250625,153800,72291150,44600,44600,44600,44600,0
20250625,153700,72291150,44600,44600,44600,44600,0
20250625,153600,72291150,44600,44600,44600,44600,0
20250625,153500,72291150,44600,44600,44600,44600,0
20250625,153400,72291150,44600,44600,44600,44600,0
20250625,153300,72291150,44600,44600,44600,44600,0
20250625,153200,72291150,44600,44600,44600,44600,0
20250625,153100,72291150,44600,44600,44600,44600,0
20250625,153000,72291150,44600,44600,44600,44600,33
20250625,152900,70819350,44550,44550,44550,44550,0
20250625,152800,70819350,44550,44550,44550,44550,0
20250625,152700,70819350,44550,44550,44550,44550,0
20250625,152600,70819350,44550,44550,44550,44550,0
20250625,152500,70819350,44550,44550,44550,44550,0
20250625,152400,70819350,44550,44550,44550,44550,0
20250625,152300,70819350,44550,44550,44550,44550,0
20250625,152200,70819350,44550,44550,44550,44550,0
20250625,152100,70819350,44550,44550,44550,44550,0
20250625,152000,70819350,44550,44550,44550,44550,0
20250625,151900,70819350,44550,44100,44550,44100,77
20250625,151800,67411100,44050,44050,44050,44050,18
20250625,151700,66618200,43800,43800,43800,43800,0
20250625,151600,66618200,43800,43800,43800,43800,12
20250625,151500,66092600,43900,43900,43900,43900,0
20250625,151400,66092600,43900,43850,43900,43850,26
20250625,151300,64951800,43900,43900,43900,43900,20
20250625,151200,64073800,43900,43900,43900,43900,0
20250625,151100,64073800,43900,43900,43900,43900,0
20250625,151000,64073800,43900,43900,43900,43900,1
20250625,150900,64029900,43900,43900,43900,43900,0
20250625,150800,64029900,43900,43900,43900,43900,0
20250625,150700,64029900,43900,43900,43900,43900,0
20250625,150600,64029900,43900,43900,43900,43900,0
20250625,150500,64029900,43900,43900,43900,43900,20
20250625,150400,63151900,43900,43900,43900,43900,0
20250625,150300,63151900,43900,43950,43950,43900,24
20250625,150200,62098250,43950,43950,43950,43950,1
20250625,150100,62054300,44100,44100,44100,44100,0
20250625,150000,62054300,44100,44100,44100,44100,0
20250625,145900,62054300,44100,44100,44100,44100,0
20250625,145800,62054300,44100,44100,44100,44100,0
20250625,145700,62054300,44100,44100,44100,44100,2
20250625,145600,61966100,44100,44100,44100,44100,1
20250625,145500,61922000,43900,43900,43900,43900,0
20250625,145400,61922000,43900,43900,43900,43900,0
20250625,145300,61922000,43900,43900,43900,43900,0
20250625,145200,61922000,43900,43900,43900,43900,0
20250625,145100,61922000,43900,43900,43900,43900,0
20250625,145000,61922000,43900,43900,43900,43900,0
20250625,144900,61922000,43900,43900,43900,43900,0
20250625,144800,61922000,43900,43900,43900,43900,0
20250625,144700,61922000,43900,43900,43900,43900,0
20250625,144600,61922000,43900,43900,43900,43900,0
20250625,144500,61922000,43900,44000,44000,43900,13
20250625,144400,61351000,44000,44000,44000,44000,0
20250625,144300,61351000,44000,44000,44000,44000,0
20250625,144200,61351000,44000,44000,44000,44000,0
20250625,144100,61351000,44000,44000,44000,44000,0
20250625,144000,61351000,44000,44000,44000,44000,0
20250625,143900,61351000,44000,44000,44000,44000,0
20250625,143800,61351000,44000,44000,44000,44000,0
20250625,143700,61351000,44000,44000,44000,44000,0
20250625,143600,61351000,44000,44000,44000,44000,1
20250625,143500,61307000,44000,44000,44000,44000,36
20250625,143400,59723000,44000,44000,44000,44000,0
20250625,143300,59723000,44000,44000,44000,44000,0
20250625,143200,59723000,44000,44000,44000,44000,0
20250625,143100,59723000,44000,44000,44000,44000,0
20250625,143000,59723000,44000,44000,44000,44000,0
20250625,142900,59723000,44000,44000,44000,44000,0
20250625,142800,59723000,44000,44000,44000,44000,0
20250625,142700,59723000,44000,44000,44000,44000,0
20250625,142600,59723000,44000,44000,44000,44000,1
20250625,142500,59679000,43800,43800,43800,43800,0
20250625,142400,59679000,43800,43800,43800,43800,0
20250625,142300,59679000,43800,43800,43800,43800,0
20250625,142200,59679000,43800,43800,43800,43800,0
20250625,142100,59679000,43800,43800,43800,43800,0
20250625,142000,59679000,43800,43800,43800,43750,21
20250625,141900,58759650,43800,43800,43800,43800,31
20250625,141800,57401850,43750,43750,43750,43750,0
20250625,141700,57401850,43750,43750,43750,43750,0
20250625,141600,57401850,43750,43750,43750,43750,0
20250625,141500,57401850,43750,43750,43750,43750,0
20250625,141400,57401850,43750,43750,43750,43750,0
20250625,141300,57401850,43750,43750,43750,43750,0
20250625,141200,57401850,43750,43750,43750,43750,0
20250625,141100,57401850,43750,43750,43750,43750,0
20250625,141000,57401850,43750,43750,43750,43750,0
20250625,140900,57401850,43750,43750,43750,43750,0
20250625,140800,57401850,43750,43750,43750,43750,0
20250625,140700,57401850,43750,43750,43750,43750,0
20250625,140600,57401850,43750,43750,43750,43750,0
20250625,140500,57401850,43750,43750,43750,43750,0
20250625,140400,57401850,43750,43750,43750,43750,0
20250625,140300,57401850,43750,43750,43750,43750,1
20250625,140200,57358100,43700,43700,43700,43700,0
20250625,140100,57358100,43700,43700,43700,43700,0
20250625,140000,57358100,43700,43700,43700,43700,0
20250625,135900,57358100,43700,43700,43700,43700,0
20250625,135800,57358100,43700,43700,43700,43700,0
20250625,135700,57358100,43700,43700,43700,43700,0
20250625,135600,57358100,43700,43700,43700,43700,0
20250625,135500,57358100,43700,43700,43700,43700,0
20250625,135400,57358100,43700,43750,43750,43700,63
20250625,135300,54603150,43750,43750,43750,43750,0
20250625,135200,54603150,43750,43750,43750,43750,0
20250625,135100,54603150,43750,43750,43750,43750,0
20250625,135000,54603150,43750,43750,43750,43750,0
20250625,134900,54603150,43750,43750,43750,43750,0
20250625,134800,54603150,43750,43750,43750,43750,0
20250625,134700,54603150,43750,43750,43750,43750,0
20250625,134600,54603150,43750,43750,43750,43750,0
20250625,134500,54603150,43750,43750,43750,43750,0
20250625,134400,54603150,43750,43750,43750,43750,0
20250625,134300,54603150,43750,43750,43750,43750,0
20250625,134200,54603150,43750,43750,43750,43750,0
20250625,134100,54603150,43750,43750,43750,43750,0
20250625,134000,54603150,43750,43750,43750,43750,0
20250625,133900,54603150,43750,43750,43750,43750,0
20250625,133800,54603150,43750,43750,43750,43750,0
20250625,133700,54603150,43750,43750,43750,43750,0
20250625,133600,54603150,43750,43750,43750,43750,0
20250625,133500,54603150,43750,43750,43750,43750,0
20250625,133400,54603150,43750,43900,43900,43750,100
20250625,133300,50224700,44000,44000,44000,44000,0
20250625,133200,50224700,44000,44000,44000,44000,0
20250625,133100,50224700,44000,44000,44000,44000,0
20250625,133000,50224700,44000,44000,44000,44000,0
20250625,132900,50224700,44000,44000,44000,44000,0
20250625,132800,50224700,44000,44000,44000,44000,0
20250625,132700,50224700,44000,44000,44000,44000,0
20250625,132600,50224700,44000,44000,44000,44000,0
20250625,132500,50224700,44000,44000,44000,44000,5
20250625,132400,50004700,43750,43750,43750,43750,0
20250625,132300,50004700,43750,43750,43750,43750,0
20250625,132200,50004700,43750,43750,43750,43750,0
20250625,132100,50004700,43750,43750,43750,43750,0
20250625,132000,50004700,43750,43750,43750,43750,0
20250625,131900,50004700,43750,43750,43750,43750,0
20250625,131800,50004700,43750,43750,43750,43750,0
20250625,131700,50004700,43750,43750,43750,43750,0
20250625,131600,50004700,43750,43750,43750,43750,0
20250625,131500,50004700,43750,43750,43750,43750,0
20250625,131400,50004700,43750,43750,43750,43750,0
20250625,131300,50004700,43750,43750,43750,43750,0
20250625,131200,50004700,43750,43750,43750,43750,0
20250625,131100,50004700,43750,43750,43750,43750,0
20250625,131000,50004700,43750,43750,43750,43750,0
20250625,130900,50004700,43750,43750,43750,43750,0
20250625,130800,50004700,43750,43750,43750,43750,0
20250625,130700,50004700,43750,43800,43800,43750,57
20250625,130600,47510200,43900,43900,43900,43900,0
20250625,130500,47510200,43900,43900,43900,43900,0
20250625,130400,47510200,43900,43900,43900,43900,0
20250625,130300,47510200,43900,43900,43900,43900,0
20250625,130200,47510200,43900,43900,43900,43900,0
20250625,130100,47510200,43900,43900,43900,43900,20
20250625,130000,46632200,43750,43750,43750,43750,47
20250625,125900,44575950,43700,43900,43900,43700,48
20250625,125800,42474750,44050,44050,44050,44050,0
20250625,125700,42474750,44050,44050,44050,44050,0
20250625,125600,42474750,44050,44050,44050,44050,2
20250625,125500,42386650,44100,44100,44100,44100,0
20250625,125400,42386650,44100,44100,44100,44100,0
20250625,125300,42386650,44100,44100,44100,44100,0
20250625,125200,42386650,44100,44100,44100,44100,0
20250625,125100,42386650,44100,44100,44100,44100,0
20250625,125000,42386650,44100,44100,44100,44100,0
20250625,124900,42386650,44100,44100,44100,44100,0
20250625,124800,42386650,44100,44100,44100,44100,0
20250625,124700,42386650,44100,44100,44100,44100,0
20250625,124600,42386650,44100,44100,44100,44100,0
20250625,124500,42386650,44100,44100,44100,44100,0
20250625,124400,42386650,44100,44100,44100,44100,0
20250625,124300,42386650,44100,44100,44100,44100,0
20250625,124200,42386650,44100,44100,44100,44100,0
20250625,124100,42386650,44100,44100,44100,44100,0
20250625,124000,42386650,44100,44100,44100,44100,0
20250625,123900,42386650,44100,44100,44100,44100,0
20250625,123800,42386650,44100,44100,44100,44100,0
20250625,123700,42386650,44100,44100,44100,44100,0
20250625,123600,42386650,44100,44100,44100,44100,0
20250625,123500,42386650,44100,44100,44100,44100,0
20250625,123400,42386650,44100,44100,44100,44100,0
20250625,123300,42386650,44100,44100,44100,44100,3
20250625,123200,42254350,44100,44100,44100,44100,0
20250625,123100,42254350,44100,44100,44100,44100,0
20250625,123000,42254350,44100,44100,44100,44100,0
20250625,122900,42254350,44100,44100,44100,44100,0
20250625,122800,42254350,44100,44100,44100,44100,0
20250625,122700,42254350,44100,44100,44100,44100,0
20250625,122600,42254350,44100,44100,44100,44100,0
20250625,122500,42254350,44100,44100,44100,44100,0
20250625,122400,42254350,44100,44100,44100,44100,0
20250625,122300,42254350,44100,44100,44100,44100,0
20250625,122200,42254350,44100,44100,44100,44100,0
20250625,122100,42254350,44100,44100,44100,44100,0
20250625,122000,42254350,44100,44100,44100,44100,0
20250625,121900,42254350,44100,44100,44100,44100,0
20250625,121800,42254350,44100,44100,44100,44100,0
20250625,121700,42254350,44100,44100,44100,44100,0
20250625,121600,42254350,44100,44100,44100,44100,0
20250625,121500,42254350,44100,44100,44100,44100,0
20250625,121400,42254350,44100,44100,44100,44100,0
20250625,121300,42254350,44100,44100,44100,44100,1
20250625,121200,42210250,44100,44100,44100,44100,0
20250625,121100,42210250,44100,44100,44100,44100,0
20250625,121000,42210250,44100,44100,44100,44100,0
20250625,120900,42210250,44100,44100,44100,44100,0
20250625,120800,42210250,44100,44100,44100,44100,0
20250625,120700,42210250,44100,44100,44100,44100,0
20250625,120600,42210250,44100,44100,44100,44100,0
20250625,120500,42210250,44100,44100,44100,44100,0
20250625,120400,42210250,44100,44000,44100,43750,250
20250625,120300,31220350,44100,44100,44100,44100,0
20250625,120200,31220350,44100,44100,44100,44100,0
20250625,120100,31220350,44100,44100,44100,44100,14
20250625,120000,30602950,44100,44100,44100,44100,1
20250625,115900,30558850,44100,44100,44100,44100,0
20250625,115800,30558850,44100,44100,44100,44100,0
20250625,115700,30558850,44100,44100,44100,44100,0
20250625,115600,30558850,44100,44100,44100,44100,0
20250625,115500,30558850,44100,44100,44100,44100,0
20250625,115400,30558850,44100,44100,44100,44100,0
20250625,115300,30558850,44100,44100,44100,44100,0
20250625,115200,30558850,44100,44100,44100,44100,0
20250625,115100,30558850,44100,44100,44100,44100,0
20250625,115000,30558850,44100,44100,44100,44100,0
20250625,114900,30558850,44100,44100,44100,44100,0
20250625,114800,30558850,44100,44100,44100,44100,0
20250625,114700,30558850,44100,44100,44100,44100,0
20250625,114600,30558850,44100,44100,44100,44100,0
20250625,114500,30558850,44100,44100,44100,44100,0
20250625,114400,30558850,44100,44100,44100,44100,0
20250625,114300,30558850,44100,44100,44100,44100,0
20250625,114200,30558850,44100,44100,44100,44100,0
20250625,114100,30558850,44100,44100,44100,44100,0
20250625,114000,30558850,44100,44100,44100,44100,0
20250625,113900,30558850,44100,44100,44100,44100,0
20250625,113800,30558850,44100,44100,44100,44100,0
20250625,113700,30558850,44100,44100,44100,44100,0
20250625,113600,30558850,44100,44100,44100,44100,0
20250625,113500,30558850,44100,44100,44100,44100,0
20250625,113400,30558850,44100,44100,44100,44100,0
20250625,113300,30558850,44100,44100,44100,44100,0
20250625,113200,30558850,44100,44100,44100,44100,0
20250625,113100,30558850,44100,44100,44100,44100,0
20250625,113000,30558850,44100,44100,44100,44100,0
20250625,112900,30558850,44100,44100,44100,44100,0
20250625,112800,30558850,44100,44100,44100,44100,0
20250625,112700,30558850,44100,44100,44100,44100,0
20250625,112600,30558850,44100,44100,44100,44100,0
20250625,112500,30558850,44100,44100,44100,44100,0
20250625,112400,30558850,44100,44100,44100,44100,0
20250625,112300,30558850,44100,44100,44100,44100,0
20250625,112200,30558850,44100,44100,44100,44100,0
20250625,112100,30558850,44100,44100,44100,44100,0
20250625,112000,30558850,44100,44100,44100,44100,0
20250625,111900,30558850,44100,44100,44100,44100,0
20250625,111800,30558850,44100,44100,44100,44100,0
20250625,111700,30558850,44100,44100,44100,44100,0
20250625,111600,30558850,44100,44100,44100,44100,0
20250625,111500,30558850,44100,44100,44100,44100,0
20250625,111400,30558850,44100,44100,44100,44100,0
20250625,111300,30558850,44100,44100,44100,44100,0
20250625,111200,30558850,44100,44100,44100,44100,0
20250625,111100,30558850,44100,44100,44100,44100,0
20250625,111000,30558850,44100,44100,44100,44100,0
20250625,110900,30558850,44100,44100,44100,44100,0
20250625,110800,30558850,44100,44100,44100,44100,0
20250625,110700,30558850,44100,44100,44100,44100,0
20250625,110600,30558850,44100,44100,44100,44100,2
20250625,110500,30470650,44150,44150,44150,44150,0
20250625,110400,30470650,44150,44150,44150,44150,0
20250625,110300,30470650,44150,44050,44150,44050,42
20250625,110200,28618950,44050,44050,44050,44050,0
20250625,110100,28618950,44050,44050,44050,44050,50
20250625,110000,26416450,44050,44050,44050,44050,0
20250625,105900,26416450,44050,44050,44050,44050,0
20250625,105800,26416450,44050,44050,44050,44050,0
20250625,105700,26416450,44050,44050,44050,44050,0
20250625,105600,26416450,44050,44050,44050,44050,0
20250625,105500,26416450,44050,44050,44050,44050,0
20250625,105400,26416450,44050,44050,44050,44050,0
20250625,105300,26416450,44050,44050,44050,44050,0
20250625,105200,26416450,44050,44050,44050,44050,0
20250625,105100,26416450,44050,44050,44050,44050,0
20250625,105000,26416450,44050,44050,44050,44050,10
20250625,104900,25975950,44050,44050,44050,44050,0
20250625,104800,25975950,44050,44050,44050,44050,0
20250625,104700,25975950,44050,44050,44050,44050,0
20250625,104600,25975950,44050,44050,44050,44050,0
20250625,104500,25975950,44050,44050,44050,44050,0
20250625,104400,25975950,44050,44050,44050,44050,0
20250625,104300,25975950,44050,44050,44050,44050,0
20250625,104200,25975950,44050,44050,44050,44050,4
20250625,104100,25799750,44050,44050,44050,44050,0
20250625,104000,25799750,44050,44050,44050,44050,0
20250625,103900,25799750,44050,44050,44050,44050,1
20250625,103800,25755700,43550,44000,44000,43550,150
20250625,103700,19191400,44000,44000,44000,44000,0
20250625,103600,19191400,44000,44000,44000,44000,0
20250625,103500,19191400,44000,44000,44000,44000,0
20250625,103400,19191400,44000,44000,44000,44000,0
20250625,103300,19191400,44000,44000,44000,44000,34
20250625,103200,17695400,44000,44050,44050,44000,41
20250625,103100,15889550,44050,44050,44050,44050,0
20250625,103000,15889550,44050,44050,44050,44050,0
20250625,102900,15889550,44050,44050,44050,44050,0
20250625,102800,15889550,44050,44050,44050,44050,0
20250625,102700,15889550,44050,44050,44050,44050,0
20250625,102600,15889550,44050,44050,44050,44050,0
20250625,102500,15889550,44050,44050,44050,44050,0
20250625,102400,15889550,44050,44050,44050,44050,19
20250625,102300,15052600,44050,44050,44050,44050,0
20250625,102200,15052600,44050,44050,44050,44050,0
20250625,102100,15052600,44050,44050,44050,44050,0
20250625,102000,15052600,44050,44050,44050,44050,0
20250625,101900,15052600,44050,44100,44100,44050,24
20250625,101800,13995250,44050,44050,44050,44050,1
20250625,101700,13951200,44100,44100,44100,44100,0
20250625,101600,13951200,44100,44100,44100,44100,0
20250625,101500,13951200,44100,44150,44150,44100,25
20250625,101400,12848100,44100,44100,44100,44100,0
20250625,101300,12848100,44100,44100,44100,44100,0
20250625,101200,12848100,44100,44100,44100,44100,0
20250625,101100,12848100,44100,44100,44100,44100,0
20250625,101000,12848100,44100,44100,44100,44100,0
20250625,100900,12848100,44100,44100,44100,44100,0
20250625,100800,12848100,44100,44100,44100,44100,0
20250625,100700,12848100,44100,44100,44100,44100,1
20250625,100600,12804000,44100,44100,44100,44100,0
20250625,100500,12804000,44100,44100,44100,44100,50
20250625,100400,10599000,44300,44300,44300,44300,15
20250625,100300,9934500,44300,44300,44300,44300,0
20250625,100200,9934500,44300,44300,44300,44300,0
20250625,100100,9934500,44300,44300,44300,44300,0
20250625,100000,9934500,44300,44300,44300,44300,12
20250625,095900,9402900,44350,44350,44350,44350,0
20250625,095800,9402900,44350,44350,44350,44350,0
20250625,095700,9402900,44350,44350,44350,44350,0
20250625,095600,9402900,44350,44350,44350,44350,5
20250625,095500,9181150,44050,44050,44050,44050,0
20250625,095400,9181150,44050,44050,44050,44050,0
20250625,095300,9181150,44050,44050,44050,44050,0
20250625,095200,9181150,44050,44250,44450,44050,25
20250625,095100,8078400,44100,44100,44100,44100,0
20250625,095000,8078400,44100,44100,44100,44100,5
20250625,094900,7857900,44200,44200,44200,44200,1
20250625,094800,7813700,44200,44100,44200,44100,14
20250625,094700,7195700,44100,44100,44100,44100,0
20250625,094600,7195700,44100,44100,44100,44100,0
20250625,094500,7195700,44100,44100,44100,44100,10
20250625,094400,6754700,44100,44100,44100,44100,52
20250625,094300,4461500,44100,44100,44100,44100,31
20250625,094200,3094400,44100,44100,44100,44100,0
20250625,094100,3094400,44100,44100,44100,44100,0
20250625,094000,3094400,44100,44100,44100,44100,0
20250625,093900,3094400,44100,44100,44100,44100,1
20250625,093800,3050300,44100,44100,44100,44100,0
20250625,093700,3050300,44100,44100,44100,44100,0
20250625,093600,3050300,44100,44100,44100,44100,0
20250625,093500,3050300,44100,44100,44100,44100,10
20250625,093400,2609300,44100,44150,44150,44100,16
20250625,093300,1902950,44150,44150,44150,44150,0
20250625,093200,1902950,44150,44150,44150,44150,0
20250625,093100,1902950,44150,44250,44250,44150,2
20250625,093000,1814550,44250,44250,44250,44250,0
20250625,092900,1814550,44250,44250,44250,44250,0
20250625,092800,1814550,44250,44250,44250,44250,0
20250625,092700,1814550,44250,44250,44250,44250,0
20250625,092600,1814550,44250,44250,44250,44250,0
20250625,092500,1814550,44250,44250,44250,44250,0
20250625,092400,1814550,44250,44250,44250,44250,0
20250625,092300,1814550,44250,44250,44250,44250,0
20250625,092200,1814550,44250,44250,44250,44250,0
20250625,092100,1814550,44250,44250,44250,44250,0
20250625,092000,1814550,44250,44250,44250,44250,0
20250625,091900,1814550,44250,44250,44250,44250,0
20250625,091800,1814550,44250,44200,44250,44200,27
20250625,091700,620600,44250,44250,44250,44250,4
20250625,091600,443600,44300,44300,44300,44300,2
20250625,091500,355000,44300,44300,44300,44300,0
20250625,091400,355000,44300,44300,44300,44300,0
20250625,091300,355000,44300,44300,44300,44300,6
20250625,091200,89200,44600,44600,44600,44600,0
20250625,091100,89200,44600,44600,44600,44600,0
20250625,091000,89200,44600,44600,44600,44600,0
20250625,090900,89200,44600,44600,44600,44600,0
20250625,090800,89200,44600,44600,44600,44600,0
20250625,090700,89200,44600,44600,44600,44600,0
20250625,090600,89200,44600,44600,44600,44600,0
20250625,090500,89200,44600,44600,44600,44600,0
20250625,090400,89200,44600,44600,44600,44600,0
20250625,090300,89200,44600,44600,44600,44600,0
20250625,090200,89200,44600,44600,44600,44600,1
20250625,090100,44600,44600,44600,44600,44600,0
20250625,090000,44600,44600,44600,44600,44600,1