Files
KissMeData/036570/min/candle-20250218.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250218192200104302676001708001708001708001708004241
320250218192100104302676001708001708001708001708000
420250218192000104302676001708001708001708001708000
520250218191900104302676001708001708001708001708000
620250218191800104302676001708001708001708001708000
720250218191700104302676001708001708001708001708000
820250218191600104302676001708001708001708001708000
920250218191500104302676001708001708001708001708000
1020250218191400104302676001708001708001708001708000
1120250218191300104302676001708001708001708001708000
1220250218191200104302676001708001708001708001708000
1320250218191100104302676001708001708001708001708000
1420250218191000104302676001708001708001708001708000
1520250218190900104302676001708001708001708001708000
1620250218190800104302676001708001708001708001708000
1720250218190700104302676001708001708001708001708000
1820250218190600104302676001708001708001708001708000
1920250218190500104302676001708001708001708001708000
2020250218190400104302676001708001708001708001708000
2120250218190300104302676001708001708001708001708000
2220250218190200104302676001708001708001708001708000
2320250218190100104302676001708001708001708001708000
2420250218190000104302676001708001708001708001708000
2520250218185900104302676001708001708001708001708000
2620250218185800104302676001708001708001708001708000
2720250218185700104302676001708001708001708001708000
2820250218185600104302676001708001708001708001708000
2920250218185500104302676001708001708001708001708000
3020250218185400104302676001708001708001708001708000
3120250218185300104302676001708001708001708001708000
3220250218185200104302676001708001708001708001708004241
3320250218185100104302676001708001708001708001708000
3420250218185000104302676001708001708001708001708000
3520250218184900104302676001708001708001708001708000
3620250218184800104302676001708001708001708001708000
3720250218184700104302676001708001708001708001708000
3820250218184600104302676001708001708001708001708000
3920250218184500104302676001708001708001708001708000
4020250218184400104302676001708001708001708001708000
4120250218184300104302676001708001708001708001708000
4220250218184200104302676001708001708001708001708000
4320250218184100104302676001708001708001708001708000
4420250218184000104302676001708001708001708001708000
4520250218183900104302676001708001708001708001708000
4620250218183800104302676001708001708001708001708000
4720250218183700104302676001708001708001708001708000
4820250218183600104302676001708001708001708001708000
4920250218183500104302676001708001708001708001708000
5020250218183400104302676001708001708001708001708000
5120250218183300104302676001708001708001708001708000
5220250218183200104302676001708001708001708001708000
5320250218183100104302676001708001708001708001708000
5420250218183000104302676001708001708001708001708000
5520250218182900104302676001708001708001708001708000
5620250218182800104302676001708001708001708001708000
5720250218182700104302676001708001708001708001708000
5820250218182600104302676001708001708001708001708000
5920250218182500104302676001708001708001708001708000
6020250218182400104302676001708001708001708001708000
6120250218182300104302676001708001708001708001708000
6220250218182200104302676001708001708001708001708004241
6320250218182100104302676001708001708001708001708000
6420250218182000104302676001708001708001708001708000
6520250218181900104302676001708001708001708001708000
6620250218181800104302676001708001708001708001708000
6720250218181700104302676001708001708001708001708000
6820250218181600104302676001708001708001708001708000
6920250218181500104302676001708001708001708001708000
7020250218181400104302676001708001708001708001708000
7120250218181300104302676001708001708001708001708000
7220250218181200104302676001708001708001708001708000
7320250218181100104302676001708001708001708001708000
7420250218181000104302676001708001708001708001708000
7520250218180900104302676001708001708001708001708000
7620250218180800104302676001708001708001708001708000
7720250218180700104302676001708001708001708001708000
7820250218180600104302676001708001708001708001708000
7920250218180500104302676001708001708001708001708000
8020250218180400104302676001708001708001708001708000
8120250218180300104302676001708001708001708001708000
8220250218180200104302676001708001708001708001708000
8320250218180100104302676001708001708001708001708000
8420250218180000104302676001708001708001708001708000
8520250218175900104302676001708001708001708001708000
8620250218175800104302676001708001708001708001708000
8720250218175700104302676001708001708001708001708000
8820250218175600104302676001708001708001708001708000
8920250218175500104302676001708001708001708001708000
9020250218175400104302676001708001708001708001708000
9120250218175300104302676001708001708001708001708000
9220250218175200104302676001708001708001708001708004241
9320250218175100104302676001708001708001708001708000
9420250218175000104302676001708001708001708001708000
9520250218174900104302676001708001708001708001708000
9620250218174800104302676001708001708001708001708000
9720250218174700104302676001708001708001708001708000
9820250218174600104302676001708001708001708001708000
9920250218174500104302676001708001708001708001708000
10020250218174400104302676001708001708001708001708000
10120250218174300104302676001708001708001708001708000
10220250218174200104302676001708001708001708001708000
10320250218174100104302676001708001708001708001708000
10420250218174000104302676001708001708001708001708000
10520250218173900104302676001708001708001708001708000
10620250218173800104302676001708001708001708001708000
10720250218173700104302676001708001708001708001708000
10820250218173600104302676001708001708001708001708000
10920250218173500104302676001708001708001708001708000
11020250218173400104302676001708001708001708001708000
11120250218173300104302676001708001708001708001708000
11220250218173200104302676001708001708001708001708000
11320250218173100104302676001708001708001708001708000
11420250218173000104302676001708001708001708001708000
11520250218172900104302676001708001708001708001708000
11620250218172800104302676001708001708001708001708000
11720250218172700104302676001708001708001708001708000
11820250218172600104302676001708001708001708001708000
11920250218172500104302676001708001708001708001708000
12020250218172400104302676001708001708001708001708000
12120250218172300104302676001708001708001708001708000
12220250218172200104302676001708001708001708001708004241
12320250218172100104302676001708001708001708001708000
12420250218172000104302676001708001708001708001708000
12520250218171900104302676001708001708001708001708000
12620250218171800104302676001708001708001708001708000
12720250218171700104302676001708001708001708001708000
12820250218171600104302676001708001708001708001708000
12920250218171500104302676001708001708001708001708000
13020250218171400104302676001708001708001708001708000
13120250218171300104302676001708001708001708001708000
13220250218171200104302676001708001708001708001708000
13320250218171100104302676001708001708001708001708000
13420250218171000104302676001708001708001708001708000
13520250218170900104302676001708001708001708001708000
13620250218170800104302676001708001708001708001708000
13720250218170700104302676001708001708001708001708000
13820250218170600104302676001708001708001708001708000
13920250218170500104302676001708001708001708001708000
14020250218170400104302676001708001708001708001708000
14120250218170300104302676001708001708001708001708000
14220250218170200104302676001708001708001708001708000
14320250218170100104302676001708001708001708001708000
14420250218170000104302676001708001708001708001708000
14520250218165900104302676001708001708001708001708000
14620250218165800104302676001708001708001708001708000
14720250218165700104302676001708001708001708001708000
14820250218165600104302676001708001708001708001708000
14920250218165500104302676001708001708001708001708000
15020250218165400104302676001708001708001708001708000
15120250218165300104302676001708001708001708001708000
15220250218165200104302676001708001708001708001708004241
15320250218165100104302676001708001708001708001708000
15420250218165000104302676001708001708001708001708000
15520250218164900104302676001708001708001708001708000
15620250218164800104302676001708001708001708001708000
15720250218164700104302676001708001708001708001708000
15820250218164600104302676001708001708001708001708000
15920250218164500104302676001708001708001708001708000
16020250218164400104302676001708001708001708001708000
16120250218164300104302676001708001708001708001708000
16220250218164200104302676001708001708001708001708000
16320250218164100104302676001708001708001708001708000
16420250218164000104302676001708001708001708001708000
16520250218163900104302676001708001708001708001708000
16620250218163800104302676001708001708001708001708000
16720250218163700104302676001708001708001708001708000
16820250218163600104302676001708001708001708001708000
16920250218163500104302676001708001708001708001708000
17020250218163400104302676001708001708001708001708000
17120250218163300104302676001708001708001708001708000
17220250218163200104302676001708001708001708001708000
17320250218163100104302676001708001708001708001708000
17420250218163000104302676001708001708001708001708000
17520250218162900104302676001708001708001708001708000
17620250218162800104302676001708001708001708001708000
17720250218162700104302676001708001708001708001708000
17820250218162600104302676001708001708001708001708000
17920250218162500104302676001708001708001708001708000
18020250218162400104302676001708001708001708001708000
18120250218162300104302676001708001708001708001708000
18220250218162200104302676001708001708001708001708004241
18320250218162100104302676001708001708001708001708000
18420250218162000104302676001708001708001708001708000
18520250218161900104302676001708001708001708001708000
18620250218161800104302676001708001708001708001708000
18720250218161700104302676001708001708001708001708000
18820250218161600104302676001708001708001708001708000
18920250218161500104302676001708001708001708001708000
19020250218161400104302676001708001708001708001708000
19120250218161300104302676001708001708001708001708000
19220250218161200104302676001708001708001708001708000
19320250218161100104302676001708001708001708001708000
19420250218161000104302676001708001708001708001708000
19520250218160900104302676001708001708001708001708000
19620250218160800104302676001708001708001708001708000
19720250218160700104302676001708001708001708001708000
19820250218160600104302676001708001708001708001708000
19920250218160500104302676001708001708001708001708000
20020250218160400104302676001708001708001708001708000
20120250218160300104302676001708001708001708001708000
20220250218160200104302676001708001708001708001708000
20320250218160100104302676001708001708001708001708000
20420250218160000104302676001708001708001708001708000
20520250218155900104302676001708001708001708001708000
20620250218155800104302676001708001708001708001708000
20720250218155700104302676001708001708001708001708000
20820250218155600104302676001708001708001708001708000
20920250218155500104302676001708001708001708001708000
21020250218155400104302676001708001708001708001708000
21120250218155300104302676001708001708001708001708000
21220250218155200104302676001708001708001708001708004241
21320250218155100104302676001708001708001708001708000
21420250218155000104302676001708001708001708001708000
21520250218154900104302676001708001708001708001708000
21620250218154800104302676001708001708001708001708000
21720250218154700104302676001708001708001708001708000
21820250218154600104302676001708001708001708001708000
21920250218154500104302676001708001708001708001708000
22020250218154400104302676001708001708001708001708000
22120250218154300104302676001708001708001708001708000
22220250218154200104302676001708001708001708001708000
22320250218154100104302676001708001708001708001708000
22420250218154000104302676001708001708001708001708000
22520250218153900104302676001708001708001708001708000
22620250218153800104302676001708001708001708001708000
22720250218153700104302676001708001708001708001708000
22820250218153600104302676001708001708001708001708000
22920250218153500104302676001708001708001708001708000
23020250218153400104302676001708001708001708001708000
23120250218153300104302676001708001708001708001708000
23220250218153200104302676001708001708001708001708000
23320250218153100104302676001708001708001708001708000
23420250218153000104302676001708001708001708001708004241
2352025021815290097059048001708001708001708001708000
2362025021815280097059048001708001708001708001708000
2372025021815270097059048001708001708001708001708000
2382025021815260097059048001708001708001708001708000
2392025021815250097059048001708001708001708001708000
2402025021815240097059048001708001708001708001708000
2412025021815230097059048001708001708001708001708000
2422025021815220097059048001708001708001708001708000
2432025021815210097059048001708001708001708001708000
2442025021815200097059048001708001708001708001708000
245202502181519009705904800170800170800170800170700149
24620250218151800968045720017080017080017080017070033
247202502181517009674821300170800170600170800170600147
248202502181516009649729600170800170700170800170500178
249202502181515009619347500170800171000171000170500232
2502025021815140095797289001706001707001712001705001921
251202502181513009251487500170700170600170700170500111
252202502181512009232551400170500170600170800170500703
25320250218151100911259340017060017060017070017050077
254202502181510009099457700170700170400170700170400785
255202502181509008965607000170500170400170500170400182
256202502181508008934586900170400170300170500170200473
257202502181507008853987500170200170400170400170200141
258202502181506008829973600170400170300170400170200126
259202502181505008808512100170300170400170500170300414
260202502181504008737962100170400170300170400170200224
261202502181503008699823900170200170200170300170100291
262202502181502008650307100170100170100170200170100148
26320250218150100862512760017000017000017010017000040
26420250218150000861832680017010017000017010017000044
265202502181459008610845600170000170000170200170000128
266202502181458008589077000170000170100170100170000162
267202502181457008561528400170100170000170200170000212
268202502181456008525478700170000170000170100169900167
269202502181455008497088700170000170000170100169900144
270202502181454008472606800170100170000170100169900174
271202502181453008443022800170000170000170100169900192
272202502181452008410384000170100170100170100169900177
273202502181451008380297900169900170000170100169900179
274202502181450008349875000169900170000170100169900166
275202502181449008321654400170000170000170100169900138
276202502181448008298191600170100170000170100169900184
277202502181447008266917700170000169900170100169900285
278202502181446008218457200169900169900170000169800117
279202502181445008198579100169900169900170100169800267
280202502181444008153207800169900169900170000169800139
281202502181443008129592200169900170000170000169900110
282202502181442008110896600170000169900170100169800263
28320250218144100806620200016990017000017010016990038
284202502181440008059743100170100169900170100169800382
285202502181439007994832300170000169900170000169900131
286202502181438007972575100169900170000170000169900107
287202502181437007954393600170000170000170100169900117
288202502181436007934502900170000170100170100169900130
289202502181435007912404100170000170000170100169900160
290202502181434007885198700170100170000170100169900242
29120250218143300784405020017000017010017010017000094
292202502181432007828063700170200170100170200170100133
293202502181431007805440300170100170100170200169900197
29420250218143000777193490017010017010017020017010063
29520250218142900776121840017010017010017020016990092
296202502181428007745569700170200170100170200170000124
297202502181427007724482300170100170000170100169900142
29820250218142600770034170017000017000017010017000036
299202502181425007694220400170200169900170200169900203
300202502181424007659708200169900169900170000169900164
301202502181423007631842300169900169900170100169900184
30220250218142200760056740016980016980016990016980079
30320250218142100758715250016990016980016990016980046
304202502181420007579341400169900169900169900169800134
305202502181419007556577100169900169900169900169800603
306202502181418007454183700169900169800169900169800156
30720250218141700742769050016980016980016990016980087
30820250218141600741291770016990016980016990016980089
30920250218141500739780280016980016980016990016980083
310202502181414007383708600169800169800169900169800100
311202502181413007366727300169800169900169900169800163
312202502181412007339048100169900169800169900169800120
31320250218141100731866810016980016980016990016980079
314202502181410007305252400169800169800169900169800192
315202502181409007272639400169900169800169900169800167
31620250218140800724428230016980016980016990016980089
31720250218140700722916970016990016980016990016980083
318202502181406007215075400169900169800169900169800100
31920250218140500719809500016980016980016990016980041
32020250218140400719113250016980016980016990016980097
321202502181403007174659600169800169900170000169800127
322202502181402007153085300169900169800170000169800130
323202502181401007131000400169900169800169900169800114
324202502181400007111637100169800169800169900169800114
325202502181359007092279500169800169800169900169800120
326202502181358007071902900169800169900169900169800442
327202502181357006996848700169900169900170000169900213
328202502181356006960659600169900169900170000169900118
329202502181355006940610300169900169900170000169900110
330202502181354006921920300169900169900170000169900164
33120250218135300689405460016990017000017000016990091
332202502181352006878593200169900170000170000169900123
333202502181351006857686400170000169900170100169900176
33420250218135000682777390017000016990017000016990095
33520250218134900681163170016990016990017010016990091
336202502181348006796165600169900170000170200169900252
33720250218134700675332830016990017000017020016990047
33820250218134600674533700017000017000017010016990089
33920250218134500673020720017020017010017020016990086
34020250218134400671557990017000017000017020017000080
341202502181343006701972000170000170200170200170000110
34220250218134200668326280017000017000017020016990088
343202502181341006668303100170000170200170200170000201
34420250218134000663410350017010017010017020017010091
34520250218133900661862300017010017010017020017000039
346202502181338006611989500170100170000170100170000134
34720250218133700658920280016990017010017010016990084
34820250218133600657492750017000017010017010016990087
349202502181335006560138400170100170000170200170000190
35020250218133400652782180017000017000017010016990038
351202502181333006521362600170000170000170100169900235
35220250218133200648141150017010017000017010017000062
35320250218133100647087120017000017000017010017000086
35420250218133000645625070017000017000017010017000085
35520250218132900644179740017000017010017010017000058
356202502181328006431937000170100170100170200170000106
35720250218132700641390600017000017010017010017000072
358202502181326006401661100170100170000170200170000134
35920250218132500637886930017000017000017010017000040
360202502181324006372069100170000170100170200170000165
36120250218132300634400600017010017010017020017010090
36220250218132200632869620017010017010017020017010060
363202502181321006318487700170100170100170200170100103
36420250218132000630096650017010017010017020017010044
365202502181319006293481700170100170100170200170100429
36620250218131800622050490017020017010017020017010048
36720250218131700621233980017020017010017020017010068
36820250218131600620077210017010017010017020017010046
36920250218131500619294640017010017010017030017010048
370202502181314006184780900170200170300170300170100109
37120250218131300616623650017010017020017020017010052
37220250218131200615738840017010017020017030017010099
37320250218131100614054230017020017020017030017020044
37420250218131000613305340017020017030017030017020084
375202502181309006118755700170200170100170200170100104
37620250218130800610105620017010017010017010017010064
377202502181307006090169800170200170200170200170100113
37820250218130600607094770017020017020017030017020049
379202502181305006062607600170200170200170200170100152
38020250218130400603674060017020017020017020017000094
38120250218130300602075090017000017010017010017000060
38220250218130200601054780017010017000017020017000066
38320250218130100599932120017000017000017030017000037
38420250218130000599302910017000017030017030017000061
38520250218125900598265530017020017020017020017000064
386202502181258005971771200170200170200170200170100101
38720250218125700595458610017010017010017020017010045
38820250218125600594693150017010017010017020017010082
38920250218125500593298310017010017010017020017010060
39020250218125400592277670017010017010017010017010045
39120250218125300591512220017020017000017020017000061
39220250218125200590474790017020017010017030017000059
39320250218125100589471210017010017000017020017000058
39420250218125000588484620017000017010017030017000080
39520250218124900587123800017010017030017030017010051
39620250218124800586255770017020017030017030017020086
39720250218124700584791920017020017030017030017020035
39820250218124600584196210017020017020017030017020066
39920250218124500583072830017030017020017030017020069
40020250218124400581898390017020017020017030017020078
401202502181243005805708200170200170100170300170000211
402202502181242005769798300170000170000170300170000111
40320250218124100575091150017010017020017020017000066
404202502181240005739686300170100170200170200170100126
40520250218123900571824240017010017020017030017010049
40620250218123800570990340017020017020017030017020033
407202502181237005704286400170200170200170300170200395
40820250218123600563703630017020017010017030017000073
40920250218123500562461750017020017020017030017020054
41020250218123400561542660017020017010017030017010058
41120250218123300560555440017010017020017030017010036
41220250218123200559942750017020017020017020017020078
413202502181231005586151900170300170200170500170100399
414202502181230005518192800170100170100170200170100155
415202502181229005491827200170100170000170200170000396
416202502181228005424493200170000169900170000169900145
41720250218122700539985730016990016990017000016990081
41820250218122600538608930016990016990017010016990096
41920250218122500536977060016990017000017010016990092
42020250218122400535413360017000016990017000016990029
421202502181223005349204800170000170000170100169900115
42220250218122200532966080017000016990017010016990069
42320250218122100531793480017000017000017000016990041
42420250218122000531096810016990017000017010016990063
42520250218121900530025830017000017000017010017000042
42620250218121800529311810017000017010017010017000048
42720250218121700528495650017000017000017030017000098
42820250218121600526828880017000017000017020017000073
429202502181215005255874400170000170000170400170000105
43020250218121400523800260017010017020017020017010011
431202502181213005236130700170200170200170300170100108
43220250218121200521775170017020017030017040017020063
43320250218121100520702360017040017040017040017010027
434202502181210005202427700170200170300170300170000106
43520250218120900518439140017020017020017040017020050
43620250218120800517587870017020017020017030017020032
437202502181207005170431400170300170200170400170100108
43820250218120600515203940017030017020017040017000059
43920250218120500514199920017020017020017040017000086
44020250218120400512735980017010017030017030017000086
44120250218120300511273170017030017020017040017020099
442202502181202005095872900170200170000170300169900207
44320250218120100506065040017000017010017010017000075
444202502181200005047898600170000170200170300170000116
44520250218115900502816280017020017000017020016990075
44620250218115800501540940017000017000017010017000045
44720250218115700500775910017000017000017020017000060
44820250218115600499755760017000017000017010017000075
44920250218115500498480670017010017020017030017010030
45020250218115400497970210017000017030017030017000068
45120250218115300496813010017030016990017030016990095
45220250218115200495197070016990017010017010016990036
45320250218115100494585200017000017000017000016990072
45420250218115000493361330017010016990017010016990059
45520250218114900492358660017000017000017010016990084
45620250218114800490931180017000017010017020017000073
457202502181147004896898900170100169800170300169800136
45820250218114600487377170016980016990016990016980057
45920250218114500486409050016990017000017000016990083
46020250218114400484998860016990016990017020016990071
46120250218114300483791850017010016980017010016980061
462202502181142004827553500169800170100170400169800142
463202502181141004803404900169900169900170200169800105
46420250218114000478555350016990017010017010016980049
465202502181139004777231200170200169900170200169700297
46620250218113800472675920016970017000017000016970095
467202502181137004710617200169700169700170000169700153
46820250218113600468462490016970016990017000016970078
469202502181135004671376200169700169700169800169700212
47020250218113400463538410016970016970016980016970058
471202502181133004625541300169700169700169800169700171
472202502181132004596516700169700169700169800169600550
473202502181131004503138600169800169800169900169700196
47420250218113000446985420016980016980016990016980034
475202502181129004464080600169800169800170000169800122
47620250218112800444335910016980016980016990016980063
47720250218112700443266030016980016980016990016970084
47820250218112600441840070016970016980016980016970069
479202502181125004406687500169800169700169800169600176
48020250218112400437682950016970016970016980016960052
481202502181123004368005300169600169700169800169600227
48220250218112200432948770016980016970016980016970041
48320250218112100432252970016980016980016990016970043
484202502181120004315230600169800169700169800169700131
48520250218111900429299610016970016970016980016970038
486202502181118004286546900169800169600169800169600198
48720250218111700425294410016970016960016970016960077
48820250218111600423988370016960016960016970016960081
48920250218111500422614540016960016960016970016960054
49020250218111400421698690016960016970016970016960067
49120250218111300420562330016960016970016970016960078
492202502181112004192392800169600169600169700169500193
49320250218111100415966240016960016970016970016950090
494202502181110004144403600169700169600169700169500114
495202502181109004125074000169600169500169600169500133
496202502181108004102521700169500169600169700169500359
49720250218110700404165720016960016950016970016950069
498202502181106004029957600169500169400169600169400186
4992025021811050039984347001694001696001696001694001045
5002025021811040038213254001696001698001698001695003105
50120250218110300329470620016970016970016980016970069
50220250218110200328299570016970016970016990016970072
50320250218110100327077370016980016970016990016970077
50420250218110000325770240016970016980016990016970098
50520250218105900324106030016970016970016980016970056
506202502181058003231556500169800169800169800169700248
50720250218105700318946680016980016980016990016980068
508202502181056003177920100169900169900169900169800167
509202502181055003149562300169900169900170000169800130
51020250218105400312747580016990016980017000016980051
511202502181053003118811600169900169800169900169800140
51220250218105200309502670016980016980016990016970092
51320250218105100307940640016980016990016990016970078
51420250218105000306616560016980016970016980016970043
515202502181049003058866200169800169800169900169700150
51620250218104800303339660016980016980016990016980074
517202502181047003020830300169800169700169800169700449
51820250218104600294463130016970016980016990016970063
51920250218104500293393580016980016980016990016980018
520202502181044002930879200169700169900169900169700244
521202502181043002889451200169900169800169900169800172
522202502181042002860239500169800169900169900169700582
523202502181041002761422600169900169900170000169800121
524202502181040002740867400170000170000170000169900177
52520250218103900271078570017000016990017000016990047
52620250218103800270279960016990016990016990016980057
52720250218103700269311850016990016990016990016980086
52820250218103600267850720017000016980017000016980096
529202502181035002662201600169800169900169900169800145
530202502181034002637569700169800169900170000169800916
53120250218103300248197360016990016990017000016990029
53220250218103200247704610017020017000017020016990031
533202502181031002471775600169900169900170000169900178
53420250218103000244153330016990016990017000016990083
53520250218102900242743140016990017000017000016990032
536202502181028002421993500169900169900170000169800598
537202502181027002320407800169900170200170200169900255
53820250218102600227705950017030017010017030017010024
53920250218102500227297670017020017000017020017000065
540202502181024002261926000170000170100170200169900852
54120250218102300211706880017010017020017020017010027
5422025021810220021124735001703001702001703001702005
54320250218102100211162230017030017020017030017020014
54420250218102000210923860017020017020017030017020018
54520250218101900210617490017030017030017030017030045
5462025021810180020985114001703001703001703001702006
54720250218101700209748990017030017030017030017030023
548202502181016002093573000170500170400170500170300150
54920250218101500206801330017050017050017050017050010
55020250218101400206630830017040017050017050017040033
55120250218101300206068390017040017040017060017040013
552202502181012002058467500170400170500170600170400100
55320250218101100204142090017050017050017050017040075
554202502181010002028636900170400170400170500170400248
55520250218100900198637760017050017060017060017050024
5562025021810080019822853001704001704001704001704001
55720250218100700198211490017040017060017060017040033
558202502181006001976488200170400170500170600170300179
5592025021810050019459751001705001705001705001704004
56020250218100400194529320017050017030017050017030052
56120250218100300193643280017030017030017040017030017
56220250218100200193353730017040017040017040017040072
563202502181001001921268500170400170500170500170300288
56420250218100000187221860017040017030017040017020073
565202502180959001859783200170200170100170200170100152
566202502180958001833926100170200170100170200170100223
5672025021809570017959935001701001702001702001701007
56820250218095600179480270017020017010017020017010041
569202502180955001787824900170200170200170200170100847
5702025021809540016437326001702001703001703001702009
57120250218095300164220000017020017030017030017020047
5722025021809520016342001001702001702001702001702006
57320250218095100163317890017030017020017030017020013
574202502180950001630965100170200170400170400170200156
57520250218094900160438960017040017050017050017040030
576202502180948001599276600170400170400170500170400272
57720250218094700155290330017040017030017040017030014
57820250218094600155051780017030017030017030017030011
57920250218094500154864450017050017050017060017050045
58020250218094400154097190017050017050017050017050037
5812025021809430015346634001705001705001705001705002
58220250218094200153432240017050017010017050017010066
58320250218094100152308530017010017010017020017010056
58420250218094000151355820017020017020017020017010086
58520250218093900149892140017020017040017040017020012
58620250218093800149687700017050017040017050017020019
587202502180937001493641700170400170300170400170200128
58820250218093600147184350017030017020017030017020064
58920250218093500146095050017020017000017020017000026
590202502180934001456526900170200170200170300170000387
59120250218093300139070390017030017020017030017020010
59220250218093200138900130017020017020017030017010086
59320250218093100137436460017020017010017040017010064
594202502180930001363468000170100170000170200169900121
59520250218092900134289550017000017030017030017000017
5962025021809280013400052001704001705001705001700002480
5972025021809270091786880017040017040017040017040010
598202502180926009161648001704001704001705001704007
5992025021809250091497180017040017040017050017040060
6002025021809240090474770017030017050017050017030045
6012025021809230089708100017050017050017060017050052
6022025021809220088821460017060017060017060017060025
6032025021809210088394960017050017070017070017050086
6042025021809200086927840017060017070017070017060080
6052025021809190085562290017080017070017080017070027
6062025021809180085101340017070017060017070017060080
60720250218091700837363000170500170300170500170300148
6082025021809160081215260017030017060017060017030013
60920250218091500809938400170300170700170700170100124
61020250218091400788803800170700170200170700170100180
61120250218091300758148600170200170100170200170100118
61220250218091200738074100170100170100170100170000187
6132025021809110070627870017010017000017010017000011
6142025021809100070440810017000017010017010017000041
6152025021809090069743770017000017000017010017000063
61620250218090800686727400170000170100170100170000238
6172025021809070064625530017010017000017010017000044
6182025021809060063877370017000017020017020017000034
6192025021809050063299210017010016990017020016980025
62020250218090400628739200170300169700170300169500397
621202502180903005613669001697001703001703001697002218
62220250218090200184362400170300171000171000170300374
6232025021809010012058120017050017130017130017040048
62420250218090000112397500170500170800171400170300657