Files
KissMeData/006400/min/candle-20250217.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250217184800760547445002195002195002195002195009507
320250217184700760547445002195002195002195002195000
420250217184600760547445002195002195002195002195000
520250217184500760547445002195002195002195002195000
620250217184400760547445002195002195002195002195000
720250217184300760547445002195002195002195002195000
820250217184200760547445002195002195002195002195000
920250217184100760547445002195002195002195002195000
1020250217184000760547445002195002195002195002195000
1120250217183900760547445002195002195002195002195000
1220250217183800760547445002195002195002195002195000
1320250217183700760547445002195002195002195002195000
1420250217183600760547445002195002195002195002195000
1520250217183500760547445002195002195002195002195000
1620250217183400760547445002195002195002195002195000
1720250217183300760547445002195002195002195002195000
1820250217183200760547445002195002195002195002195000
1920250217183100760547445002195002195002195002195000
2020250217183000760547445002195002195002195002195000
2120250217182900760547445002195002195002195002195000
2220250217182800760547445002195002195002195002195000
2320250217182700760547445002195002195002195002195000
2420250217182600760547445002195002195002195002195000
2520250217182500760547445002195002195002195002195000
2620250217182400760547445002195002195002195002195000
2720250217182300760547445002195002195002195002195000
2820250217182200760547445002195002195002195002195000
2920250217182100760547445002195002195002195002195000
3020250217182000760547445002195002195002195002195000
3120250217181900760547445002195002195002195002195000
3220250217181800760547445002195002195002195002195009507
3320250217181700760547445002195002195002195002195000
3420250217181600760547445002195002195002195002195000
3520250217181500760547445002195002195002195002195000
3620250217181400760547445002195002195002195002195000
3720250217181300760547445002195002195002195002195000
3820250217181200760547445002195002195002195002195000
3920250217181100760547445002195002195002195002195000
4020250217181000760547445002195002195002195002195000
4120250217180900760547445002195002195002195002195000
4220250217180800760547445002195002195002195002195000
4320250217180700760547445002195002195002195002195000
4420250217180600760547445002195002195002195002195000
4520250217180500760547445002195002195002195002195000
4620250217180400760547445002195002195002195002195000
4720250217180300760547445002195002195002195002195000
4820250217180200760547445002195002195002195002195000
4920250217180100760547445002195002195002195002195000
5020250217180000760547445002195002195002195002195000
5120250217175900760547445002195002195002195002195000
5220250217175800760547445002195002195002195002195000
5320250217175700760547445002195002195002195002195000
5420250217175600760547445002195002195002195002195000
5520250217175500760547445002195002195002195002195000
5620250217175400760547445002195002195002195002195000
5720250217175300760547445002195002195002195002195000
5820250217175200760547445002195002195002195002195000
5920250217175100760547445002195002195002195002195000
6020250217175000760547445002195002195002195002195000
6120250217174900760547445002195002195002195002195000
6220250217174800760547445002195002195002195002195009507
6320250217174700760547445002195002195002195002195000
6420250217174600760547445002195002195002195002195000
6520250217174500760547445002195002195002195002195000
6620250217174400760547445002195002195002195002195000
6720250217174300760547445002195002195002195002195000
6820250217174200760547445002195002195002195002195000
6920250217174100760547445002195002195002195002195000
7020250217174000760547445002195002195002195002195000
7120250217173900760547445002195002195002195002195000
7220250217173800760547445002195002195002195002195000
7320250217173700760547445002195002195002195002195000
7420250217173600760547445002195002195002195002195000
7520250217173500760547445002195002195002195002195000
7620250217173400760547445002195002195002195002195000
7720250217173300760547445002195002195002195002195000
7820250217173200760547445002195002195002195002195000
7920250217173100760547445002195002195002195002195000
8020250217173000760547445002195002195002195002195000
8120250217172900760547445002195002195002195002195000
8220250217172800760547445002195002195002195002195000
8320250217172700760547445002195002195002195002195000
8420250217172600760547445002195002195002195002195000
8520250217172500760547445002195002195002195002195000
8620250217172400760547445002195002195002195002195000
8720250217172300760547445002195002195002195002195000
8820250217172200760547445002195002195002195002195000
8920250217172100760547445002195002195002195002195000
9020250217172000760547445002195002195002195002195000
9120250217171900760547445002195002195002195002195000
9220250217171800760547445002195002195002195002195009507
9320250217171700760547445002195002195002195002195000
9420250217171600760547445002195002195002195002195000
9520250217171500760547445002195002195002195002195000
9620250217171400760547445002195002195002195002195000
9720250217171300760547445002195002195002195002195000
9820250217171200760547445002195002195002195002195000
9920250217171100760547445002195002195002195002195000
10020250217171000760547445002195002195002195002195000
10120250217170900760547445002195002195002195002195000
10220250217170800760547445002195002195002195002195000
10320250217170700760547445002195002195002195002195000
10420250217170600760547445002195002195002195002195000
10520250217170500760547445002195002195002195002195000
10620250217170400760547445002195002195002195002195000
10720250217170300760547445002195002195002195002195000
10820250217170200760547445002195002195002195002195000
10920250217170100760547445002195002195002195002195000
11020250217170000760547445002195002195002195002195000
11120250217165900760547445002195002195002195002195000
11220250217165800760547445002195002195002195002195000
11320250217165700760547445002195002195002195002195000
11420250217165600760547445002195002195002195002195000
11520250217165500760547445002195002195002195002195000
11620250217165400760547445002195002195002195002195000
11720250217165300760547445002195002195002195002195000
11820250217165200760547445002195002195002195002195000
11920250217165100760547445002195002195002195002195000
12020250217165000760547445002195002195002195002195000
12120250217164900760547445002195002195002195002195000
12220250217164800760547445002195002195002195002195009507
12320250217164700760547445002195002195002195002195000
12420250217164600760547445002195002195002195002195000
12520250217164500760547445002195002195002195002195000
12620250217164400760547445002195002195002195002195000
12720250217164300760547445002195002195002195002195000
12820250217164200760547445002195002195002195002195000
12920250217164100760547445002195002195002195002195000
13020250217164000760547445002195002195002195002195000
13120250217163900760547445002195002195002195002195000
13220250217163800760547445002195002195002195002195000
13320250217163700760547445002195002195002195002195000
13420250217163600760547445002195002195002195002195000
13520250217163500760547445002195002195002195002195000
13620250217163400760547445002195002195002195002195000
13720250217163300760547445002195002195002195002195000
13820250217163200760547445002195002195002195002195000
13920250217163100760547445002195002195002195002195000
14020250217163000760547445002195002195002195002195000
14120250217162900760547445002195002195002195002195000
14220250217162800760547445002195002195002195002195000
14320250217162700760547445002195002195002195002195000
14420250217162600760547445002195002195002195002195000
14520250217162500760547445002195002195002195002195000
14620250217162400760547445002195002195002195002195000
14720250217162300760547445002195002195002195002195000
14820250217162200760547445002195002195002195002195000
14920250217162100760547445002195002195002195002195000
15020250217162000760547445002195002195002195002195000
15120250217161900760547445002195002195002195002195000
15220250217161800760547445002195002195002195002195009507
15320250217161700760547445002195002195002195002195000
15420250217161600760547445002195002195002195002195000
15520250217161500760547445002195002195002195002195000
15620250217161400760547445002195002195002195002195000
15720250217161300760547445002195002195002195002195000
15820250217161200760547445002195002195002195002195000
15920250217161100760547445002195002195002195002195000
16020250217161000760547445002195002195002195002195000
16120250217160900760547445002195002195002195002195000
16220250217160800760547445002195002195002195002195000
16320250217160700760547445002195002195002195002195000
16420250217160600760547445002195002195002195002195000
16520250217160500760547445002195002195002195002195000
16620250217160400760547445002195002195002195002195000
16720250217160300760547445002195002195002195002195000
16820250217160200760547445002195002195002195002195000
16920250217160100760547445002195002195002195002195000
17020250217160000760547445002195002195002195002195000
17120250217155900760547445002195002195002195002195000
17220250217155800760547445002195002195002195002195000
17320250217155700760547445002195002195002195002195000
17420250217155600760547445002195002195002195002195000
17520250217155500760547445002195002195002195002195000
17620250217155400760547445002195002195002195002195000
17720250217155300760547445002195002195002195002195000
17820250217155200760547445002195002195002195002195000
17920250217155100760547445002195002195002195002195000
18020250217155000760547445002195002195002195002195000
18120250217154900760547445002195002195002195002195000
18220250217154800760547445002195002195002195002195009507
18320250217154700760547445002195002195002195002195000
18420250217154600760547445002195002195002195002195000
18520250217154500760547445002195002195002195002195000
18620250217154400760547445002195002195002195002195000
18720250217154300760547445002195002195002195002195000
18820250217154200760547445002195002195002195002195000
18920250217154100760547445002195002195002195002195000
19020250217154000760547445002195002195002195002195000
19120250217153900760547445002195002195002195002195000
19220250217153800760547445002195002195002195002195000
19320250217153700760547445002195002195002195002195000
19420250217153600760547445002195002195002195002195000
19520250217153500760547445002195002195002195002195000
19620250217153400760547445002195002195002195002195000
19720250217153300760547445002195002195002195002195000
19820250217153200760547445002195002195002195002195000
19920250217153100760547445002195002195002195002195000
20020250217153000760547445002195002195002195002195009507
20120250217152900739679580002190002190002190002190000
20220250217152800739679580002190002190002190002190000
20320250217152700739679580002190002190002190002190000
20420250217152600739679580002190002190002190002190000
20520250217152500739679580002190002190002190002190000
20620250217152400739679580002190002190002190002190000
20720250217152300739679580002190002190002190002190000
20820250217152200739679580002190002190002190002190000
20920250217152100739679580002190002190002190002190000
21020250217152000739679580002190002190002190002190000
21120250217151900739679580002190002195002200002190001170
2122025021715180073711213500219500219000220000219000826
2132025021715170073529875500219500219500219500219000657
2142025021715160073385696500219000220000220000219000587
21520250217151500732569275002195002195002200002190003114
21620250217151400725731710002200002200002200002195001948
2172025021715130072144768000220000220000220000219500618
2182025021715120072008887000220000219500220000219500555
2192025021715110071886881500220000220000220000219500607
2202025021715100071753508500220000220000220000219500629
2212025021715090071615222500220000220000220000219500722
22220250217150800714565230002200002195002200002190001668
2232025021715070071090314500219500219500219500219000346
2242025021715060071014403500219500219500219500219000544
2252025021715050070895031000219500219500219500219000774
2262025021715040070725151000219500219500219500219000264
2272025021715030070667230500219500219500219500219000366
2282025021715020070586933500219500219500219500219000345
2292025021715010070511208000219500219500219500219000265
2302025021715000070453083000219500219500219500219000426
2312025021714590070359627500219500219500219500219000361
2322025021714580070280467500219500219500219500219000374
2332025021714570070198453000219500219500219500219000326
2342025021714560070126935500219000219500219500219000437
2352025021714550070031082500219500219000219500219000293
2362025021714540069966796500219000219500219500219000302
2372025021714530069900577500219500219500219500219000544
2382025021714520069781193500219500219000219500219000519
2392025021714510069667350500219000219500219500219000521
2402025021714500069553043500219500219500219500219000720
2412025021714490069395045500219500219500219500219000647
2422025021714480069253123500219500219500219500219000140
2432025021714470069222409000219500219500219500219000216
2442025021714460069175044500219500219500219500219000254
2452025021714450069119333500219500219500219500219000772
2462025021714440068950152500219500219000219500219000217
2472025021714430068902578500219500219500219500219000143
2482025021714420068871203500219500219500219500219000327
2492025021714410068799495000219500219500219500219000283
2502025021714400068737393000219500219500219500219000517
2512025021714390068623940500219500219500220000219000713
2522025021714380068467467000219500219500219500219000287
2532025021714370068404541000219500219500219500219000195
25420250217143600683617665002195002200002200002190004303
2552025021714350067417207500220000220000220000219500328
2562025021714340067345104000220000220000220000219500171
2572025021714330067307510000219500219500220000219500238
2582025021714320067255194000219500220000220000219500145
2592025021714310067223317000220000220000220000219500824
2602025021714300067042065000220000220000220000219500248
2612025021714290066987537000220000220000220000219500229
2622025021714280066937196000220000220000220000219500321
2632025021714270066866611500220000220000220000219500172
2642025021714260066828785500220000220000220000219500234
2652025021714250066777337500220000220000220000219500127
2662025021714240066749414500220000220000220000219500264
2672025021714230066691352000220000220500220500219500476
2682025021714220066586588000220500220500220500220000465
2692025021714210066484087500220500220500220500220000389
27020250217142000663984485002205002200002205002195001857
2712025021714190065989868500220500220000220500219500648
2722025021714180065847278000220000220000220000219500135
2732025021714170065817591500219500220000220000219500933
2742025021714160065612350000220000220000220000219500599
2752025021714150065480595500220000220000220000219500258
2762025021714140065423853000219500220000220000219500164
27720250217141300653877965002195002200002200002195002428
2782025021714120064853661500220000220000220000219500238
2792025021714110064801328000220000220000220000219500142
2802025021714100064770110000220000220000220000219500244
2812025021714090064716460500220000220000220000219500308
2822025021714080064648806000220000220000220000219500332
2832025021714070064575828500220000220000220000219500145
2842025021714060064543964000219500219500220000219500223
2852025021714050064494942000220000219500220000219500265
2862025021714040064436646500220000220000220000219500632
2872025021714030064297662000219500220000220000219500166
2882025021714020064261181500220000220000220000219500240
2892025021714010064208407500219500220000220500219500347
2902025021714000064132049500220000219500220500219500231
2912025021713590064081200000220000220000220000219500203
2922025021713580064036552000220000220000220500219500333
2932025021713570063963367500220000220000220500219500463
2942025021713560063861407500220000220000220500219500281
2952025021713550063799630000220000220000220000219500548
2962025021713540063679098000220000220000220000219500218
2972025021713530063631154000220000219500220000219500423
2982025021713520063538129500220000220000220000219500207
2992025021713510063492648000220000220500220500219500889
3002025021713500063296977500220000220500220500220000393
3012025021713490063210367000220500220500220500220000197
3022025021713480063166962000220500220500220500220000213
3032025021713470063120037000220500220500220500220000257
3042025021713460063063421000220500220000220500219500564
3052025021713450062939225000220000220000220500219500328
3062025021713440062867057000220000219500220000219500393
3072025021713430062780607500219500220500220500219500336
3082025021713420062706696000220000220000220500220000564
3092025021713410062582576000220500220500220500220000162
3102025021713400062546897500220500220500220500220000385
3112025021713390062462085000220500219500220500219500519
3122025021713380062347889000220000220000220500219500448
3132025021713370062249323000220000220000220500219500628
3142025021713360062111046000219500220000220000219500472
31520250217133500620072565002195002205002205002195001070
3162025021713340061771825500220500220000220500220000190
3172025021713330061729966500220000220500220500220000432
3182025021713320061634756500220500219500220500219500316
3192025021713310061565230000220000220500220500219500312
3202025021713300061496559500220500220000220500220000332
3212025021713290061423440000220000220500220500219500154
32220250217132800613895580002205002195002205002195001236
3232025021713270061117656000220000220000220000219500283
3242025021713260061055501000220000220000220000219500285
3252025021713250060992828500219500220000220000219500428
3262025021713240060898842000219500219500220000219500220
3272025021713230060850476500219500219500220000219500748
3282025021713220060686208500220000220000220000219500211
3292025021713210060639871500220000220000220000219500273
3302025021713200060579838500220000220000220000219500147
3312025021713190060547525000220000219500220000219500437
3322025021713180060451403500219500219500220000219000711
3332025021713170060295406000219500218500219500218500850
3342025021713160060109061000219000219000219000218500358
3352025021713150060030668500219000219000219000218500315
3362025021713140059961727500219000218500219000218500258
3372025021713130059905300500219000218500219000218500274
3382025021713120059845365500219000218500219000218500183
3392025021713110059805321500218500219000219000218500143
34020250217131000597740245002185002190002190002185001429
3412025021713090059461522500219000219000219000218500651
3422025021713080059319157500219000219000219000218500187
34320250217130700592782475002190002200002200002185002289
3442025021713060058776455500220000220000220000219500145
3452025021713050058744580000219500219500220000219500233
3462025021713040058693340500220000220000220000219500122
3472025021713030058666521500220000220000220000219500386
3482025021713020058581623500220000220000220000219500384
3492025021713010058497213000220000219500220000219500548
3502025021713000058376720000220000219500220000219500151
3512025021712590058343524500220000220000220000219500203
3522025021712580058298893500220000220000220000219500153
353202502171257005826525050021950021950022000021950070
3542025021712560058249864500219500220000220000219500302
3552025021712550058183479000220000219500220000219500148
3562025021712540058150930000219500220000220000219500191
3572025021712530058108925000219500220000220500219500310
35820250217125200580407425002200002200002205002195001348
35920250217125100577441715002200002200002200002195003226
3602025021712500057034473500220000219500220000219500330
3612025021712490056961984000220000220000220000219500160
3622025021712480056926807500220000219500220000219500229
3632025021712470056876459000220000220000220000219500191
3642025021712460056834477000220000219500220000219500193
3652025021712450056792076000219500220000220000219500303
3662025021712440056725508500220000219500220000219500197
3672025021712430056682220000219500219000220000219000474
3682025021712420056578034500219500220000220000219000190
3692025021712410056536335500220000219500220000219000183
3702025021712400056496155500220000219500220000219000482
3712025021712390056390365500219500219500220000219500334
3722025021712380056317016000219000219500220000219000359
3732025021712370056238197000219500219500220000219500242
3742025021712360056184989500219500220000220000219500177
37520250217123500561461080002195002195002200002190001062
3762025021712340055912987500219500219000219500219000563
3772025021712330055789449500219000219500219500219000178
3782025021712320055750436500219500219000219500219000337
3792025021712310055676542000219500219500219500219000185
3802025021712300055635984500219000219500219500219000185
3812025021712290055595415500219500219000219500219000307
3822025021712280055528109500219500219500219500219000166
3832025021712270055491717500219500219500219500219000342
3842025021712260055416690000219000219000219500219000341
3852025021712250055341924000219500219500219500219000644
38620250217122400552005840002190002190002195002190002277
3872025021712230054701838000219500219500219500219000355
3882025021712220054623952500219500219000219500219000296
3892025021712210054559019500219000219500219500219000142
3902025021712200054527885000219500219500219500219000555
3912025021712190054406280500219500219500219500219000329
3922025021712180054334197500219500219500219500219000297
39320250217121700542690965002190002195002200002190002850
39420250217121600536447630002200002195002200002195001077
3952025021712150053408153000220000220000220000219500148
3962025021712140053375608000219500220000220000219500181
3972025021712130053335830000220000219500220000219500240
3982025021712120053283075500219500220000220000219500342
3992025021712110053207886000219500219500220000219500295
4002025021712100053143099500219500220000220000219500363
4012025021712090053063341000219500219500220000219000580
4022025021712080052935941000219500220000220000219500411
40320250217120700528456920002195002200002200002195001702
4042025021712060052471896500219500219500220000219500493
40520250217120500523636555002200002200002200002195001725
40620250217120400519849200002200002195002200002195002208
4072025021712030051500124000220000219500220000219500123
4082025021712020051473093500220000220500220500220000780
4092025021712010051301430500220500220000220500220000202
4102025021712000051256954500220500220500220500220000812
4112025021711590051078225500220500220500220500220000184
4122025021711580051037669500220500220000220500220000612
413202502171157005090277500022000022050022050022000083
4142025021711560050884481000220000220000220500220000221
4152025021711550050835775500220500220500220500220000279
4162025021711540050774299500220500220500220500220000190
4172025021711530050732423500220500220500220500220000204
4182025021711520050687466500220500220500220500220000162
4192025021711510050651759500220500220500220500220000171
4202025021711500050614104000220000220500221000220000281
4212025021711490050552147000220500220500221000220500499
4222025021711480050441970000220500220500221000220000694
42320250217114700502889395002205002210002210002205002201
4242025021711460049803574000221000221000221000220500442
4252025021711450049705918000221000221000221000220500172
4262025021711440049667919000221000221000221000220500218
4272025021711430049619774000221000220500221000220500303
4282025021711420049552897000221000221000221000220500175
4292025021711410049514228500221000221000221000220500308
4302025021711400049446197500221000221000221000220500964
4312025021711390049233178500220500220500221000220500352
4322025021711380049155427000221000220500221000220500218
4332025021711370049107282000220500221000221000220500121
4342025021711360049080558000221000221000221000220500279
4352025021711350049018989500221000221000221000220500245
4362025021711340048964904500221000221000221000220500542
43720250217113300488451525002210002210002215002205001251
4382025021711320048568627500221500221000221500221000204
4392025021711310048523519500221500221000221500220500619
4402025021711300048386549500220500221000221000220500193
4412025021711290048343909000220500220500221500220500981
4422025021711280048127140000220500221000221000220500294
4432025021711270048062256500220500221000221000220500181
4442025021711260048022287500220500220500221000220500217
4452025021711250047974360000220500221000221000220500221
4462025021711240047925608500221000220500221000220500326
4472025021711230047853639000221000221000221000220500287
44820250217112200477903000002210002210002210002205001014
4492025021711210047566243500221000221000221500220500558
4502025021711200047442929500221000221000221500220500337
4512025021711190047368458000221000221000221000220500523
4522025021711180047252891000221000221000221000220500939
4532025021711170047045419500221000221000221000220500389
4542025021711160046959539500221000221000221000220500381
4552025021711150046875351500221000221000221000220500927
4562025021711140046670580500221000221000221000220500264
45720250217111300466123130002205002210002215002205002229
4582025021711120046119506000221000221000221000220500705
4592025021711110045963866000221000221000221000220500427
4602025021711100045869569500221000221000221000220500565
4612025021711090045744925000220500220500221000220500597
46220250217110800456132345002205002215002215002205001420
4632025021711070045299468000221500221500221500221000207
4642025021711060045253658000221000221500221500221000466
4652025021711050045150590500221500221000221500221000557
46620250217110400450273180002215002215002215002210002179
46720250217110300445449865002215002215002220002210006415
46820250217110200431241785002215002210002215002205005108
46920250217110100419950735002215002210002215002205003800
4702025021711000041154955500220500220500221000220500414
4712025021710590041063518500221000220500221000220500392
4722025021710580040976912500220500221000221000220500461
4732025021710570040875101000221000221000221000220500461
4742025021710560040773406500220500221000221000220500254
4752025021710550040717325500221000221000221000220500524
4762025021710540040601548000220500220500221000220500734
47720250217105300404396775002210002205002210002200001521
4782025021710520040104291000220500220500220500220000372
4792025021710510040022351500220000220500220500220000611
48020250217105000398878525002205002200002205002200001274
4812025021710490039607207000220000220500220500220000430
4822025021710480039512526000220500220500220500220000433
4832025021710470039417164000220500220000220500220000589
4842025021710460039287502500220000220000220500220000538
48520250217104500391689165002200002195002205002195001730
48620250217104400387880100002200002205002205002195001431
48720250217104300384731530002200002200002205002195001735
48820250217104200380912310002200002205002205002195003129
48920250217104100374025725002205002210002210002200002040
49020250217104000369526090002210002205002215002200005341
49120250217103900357727315002205002200002205002200001100
4922025021710380035530198000220500220500220500220000799
49320250217103700353541350002205002200002205002195002410
4942025021710360034823439500220000220000220000219500267
49520250217103500347647785002200002195002205002195001740
4962025021710340034381966500219500220000220000219500147
4972025021710330034349639500220000220000220000219500497
4982025021710320034240361000220000220500220500219500299
49920250217103100341745505002200002205002205002195001041
50020250217103000339454880002200002205002210002200003495
50120250217102900331747105002205002205002210002200001664
50220250217102800328079145002210002200002210002195004980
50320250217102700317112785002195002195002200002190001206
5042025021710260031446512500220000219500220000219500663
50520250217102500313009495002195002200002200002190002420
5062025021710240030769926000220000219500220000219500371
50720250217102300306884310002200002200002205002195002037
50820250217102200302402310002200002205002205002200001405
50920250217102100299306070002205002200002205002200002382
51020250217102000294062800002195002200002200002195001515
51120250217101900290734600002200002210002210002195002829
51220250217101800284501185002205002200002215002200007837
51320250217101700267192920002200002210002210002200002639
51420250217101600261381610002205002200002210002195007370
5152025021710150024514550500220000219500220000219500698
51620250217101400243610665002195002190002200002190003068
51720250217101300236874370002190002195002200002190001628
51820250217101200233300895002195002195002200002195002749
51920250217101100227265255002195002190002195002190001369
52020250217101000224264975002195002195002200002190003901
52120250217100900215706425002200002195002200002190004051
52220250217100800206800265002195002190002195002185004451
52320250217100700197039100002190002185002195002180009694
52420250217100600175795565002185002180002190002175005872
52520250217100500162966330002180002175002180002170006912
52620250217100400147915640002170002170002175002165004132
52720250217100300138946105002165002150002170002150007794
5282025021710020012210239000215000215500215500215000273
5292025021710010012151425500215500215000215500215000226
5302025021710000012102823000215000214500215500214500786
5312025021709590011933867000215000214500215000214500165
5322025021709580011898409000215000214500215000214500202
5332025021709570011855005500214500215000215000214500146
5342025021709560011823676500215000215500215500214500805
5352025021709550011650651500215000215000215500215000333
5362025021709540011579045500215500215500215500215000225
5372025021709530011530593500215500214500215500214500429
53820250217095200114383015002145002150002150002145001556
5392025021709510011103783500214500214500215000214500360
5402025021709500011026529500214500214500215000214500175
5412025021709490010988956500215000214500215000214500549
5422025021709480010871041500214500214500215000214500136
543202502170947001084185250021450021450021500021450097
5442025021709460010821034500214500215000215000214500323
545202502170945001075172400021500021500021500021450047
5462025021709440010741629500215000214500215000214500869
5472025021709430010555172500214500214500215000214500215
5482025021709420010509031000215000214500215000214500293
5492025021709410010446095500215000215000215000214500461
5502025021709400010347080000215000215000215000214500340
5512025021709390010274105500215000214500215000214500160
5522025021709380010239725500214500215000215000214500338
55320250217093700101671490002150002155002155002145001988
554202502170936009739757500215500215500215500215000177
5552025021709350097016330002150002145002155002145001439
556202502170934009392123000215000214500215000214500152
557202502170933009359490000214500214500215000214500467
558202502170932009259254000215000214500215000214500247
559202502170931009206236000214500215000215000214500548
56020250217093000908851650021450021500021500021450088
561202502170929009069624500214500214500215000214000326
562202502170928008999697000214500214000214500214000266
563202502170927008942681500214000214000214500213500630
564202502170926008807865500214000214000214000213500656
565202502170925008667513500214000213500214000213500287
5662025021709240086061925002135002140002140002135001356
5672025021709230083166815002140002135002140002135001305
568202502170922008038002000214000214000214500213500731
5692025021709210078815760002140002140002145002130004505
570202502170920006918641500214000214500215000214000836
571202502170919006739330000215000215000215000214500934
572202502170918006538831000214500214500215000214500144
573202502170917006507939000214500214500215000214500390
5742025021709160064242760002145002150002155002145001012
575202502170915006206835500215000215500215500215000229
576202502170914006157537000215500215000215500215000241
5772025021709130061056730002150002150002155002145001496
578202502170912005784032000215000214500215000214500510
5792025021709110056743980002150002150002155002145001304
5802025021709100053941495002155002160002165002150003302
581202502170909004681356000216500216500216500216000875
5822025021709080044920125002165002160002165002155001791
5832025021709070041051635002160002155002165002150004736
584202502170906003082624000215500215500216000215000567
585202502170905002960512000215500215500216000215000995
5862025021709040027460940002155002150002155002145002068
5872025021709030023006520002150002150002150002145001023
5882025021709020020807800002150002140002155002140003047
5892025021709010014271425002145002145002145002135002170
590202502170900009626790002145002155002155002145004338