Files
KissMeData/464680/min/candle-20240724.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024072421370090086145200020002000200010
3202407242136009008614520002000200020000
4202407242135009008614520002000200020000
5202407242134009008614520002000200020000
6202407242133009008614520002000200020000
7202407242132009008614520002000200020000
8202407242131009008614520002000200020000
9202407242130009008614520002000200020000
10202407242129009008614520002000200020000
11202407242128009008614520002000200020000
12202407242127009008614520002000200020000
13202407242126009008614520002000200020000
14202407242125009008614520002000200020000
15202407242124009008614520002000200020000
16202407242123009008614520002000200020000
17202407242122009008614520002000200020000
18202407242121009008614520002000200020000
19202407242120009008614520002000200020000
20202407242119009008614520002000200020000
21202407242118009008614520002000200020000
22202407242117009008614520002000200020000
23202407242116009008614520002000200020000
24202407242115009008614520002000200020000
25202407242114009008614520002000200020000
26202407242113009008614520002000200020000
27202407242112009008614520002000200020000
28202407242111009008614520002000200020000
29202407242110009008614520002000200020000
30202407242109009008614520002000200020000
31202407242108009008614520002000200020000
322024072421070090086145200020002000200010
33202407242106009008614520002000200020000
34202407242105009008614520002000200020000
35202407242104009008614520002000200020000
36202407242103009008614520002000200020000
37202407242102009008614520002000200020000
38202407242101009008614520002000200020000
39202407242100009008614520002000200020000
40202407242059009008614520002000200020000
41202407242058009008614520002000200020000
42202407242057009008614520002000200020000
43202407242056009008614520002000200020000
44202407242055009008614520002000200020000
45202407242054009008614520002000200020000
46202407242053009008614520002000200020000
47202407242052009008614520002000200020000
48202407242051009008614520002000200020000
49202407242050009008614520002000200020000
50202407242049009008614520002000200020000
51202407242048009008614520002000200020000
52202407242047009008614520002000200020000
53202407242046009008614520002000200020000
54202407242045009008614520002000200020000
55202407242044009008614520002000200020000
56202407242043009008614520002000200020000
57202407242042009008614520002000200020000
58202407242041009008614520002000200020000
59202407242040009008614520002000200020000
60202407242039009008614520002000200020000
61202407242038009008614520002000200020000
622024072420370090086145200020002000200010
63202407242036009008614520002000200020000
64202407242035009008614520002000200020000
65202407242034009008614520002000200020000
66202407242033009008614520002000200020000
67202407242032009008614520002000200020000
68202407242031009008614520002000200020000
69202407242030009008614520002000200020000
70202407242029009008614520002000200020000
71202407242028009008614520002000200020000
72202407242027009008614520002000200020000
73202407242026009008614520002000200020000
74202407242025009008614520002000200020000
75202407242024009008614520002000200020000
76202407242023009008614520002000200020000
77202407242022009008614520002000200020000
78202407242021009008614520002000200020000
79202407242020009008614520002000200020000
80202407242019009008614520002000200020000
81202407242018009008614520002000200020000
82202407242017009008614520002000200020000
83202407242016009008614520002000200020000
84202407242015009008614520002000200020000
85202407242014009008614520002000200020000
86202407242013009008614520002000200020000
87202407242012009008614520002000200020000
88202407242011009008614520002000200020000
89202407242010009008614520002000200020000
90202407242009009008614520002000200020000
91202407242008009008614520002000200020000
922024072420070090086145200020002000200010
93202407242006009008614520002000200020000
94202407242005009008614520002000200020000
95202407242004009008614520002000200020000
96202407242003009008614520002000200020000
97202407242002009008614520002000200020000
98202407242001009008614520002000200020000
99202407242000009008614520002000200020000
100202407241959009008614520002000200020000
101202407241958009008614520002000200020000
102202407241957009008614520002000200020000
103202407241956009008614520002000200020000
104202407241955009008614520002000200020000
105202407241954009008614520002000200020000
106202407241953009008614520002000200020000
107202407241952009008614520002000200020000
108202407241951009008614520002000200020000
109202407241950009008614520002000200020000
110202407241949009008614520002000200020000
111202407241948009008614520002000200020000
112202407241947009008614520002000200020000
113202407241946009008614520002000200020000
114202407241945009008614520002000200020000
115202407241944009008614520002000200020000
116202407241943009008614520002000200020000
117202407241942009008614520002000200020000
118202407241941009008614520002000200020000
119202407241940009008614520002000200020000
120202407241939009008614520002000200020000
121202407241938009008614520002000200020000
1222024072419370090086145200020002000200010
123202407241936009008614520002000200020000
124202407241935009008614520002000200020000
125202407241934009008614520002000200020000
126202407241933009008614520002000200020000
127202407241932009008614520002000200020000
128202407241931009008614520002000200020000
129202407241930009008614520002000200020000
130202407241929009008614520002000200020000
131202407241928009008614520002000200020000
132202407241927009008614520002000200020000
133202407241926009008614520002000200020000
134202407241925009008614520002000200020000
135202407241924009008614520002000200020000
136202407241923009008614520002000200020000
137202407241922009008614520002000200020000
138202407241921009008614520002000200020000
139202407241920009008614520002000200020000
140202407241919009008614520002000200020000
141202407241918009008614520002000200020000
142202407241917009008614520002000200020000
143202407241916009008614520002000200020000
144202407241915009008614520002000200020000
145202407241914009008614520002000200020000
146202407241913009008614520002000200020000
147202407241912009008614520002000200020000
148202407241911009008614520002000200020000
149202407241910009008614520002000200020000
150202407241909009008614520002000200020000
151202407241908009008614520002000200020000
1522024072419070090086145200020002000200010
153202407241906009008614520002000200020000
154202407241905009008614520002000200020000
155202407241904009008614520002000200020000
156202407241903009008614520002000200020000
157202407241902009008614520002000200020000
158202407241901009008614520002000200020000
159202407241900009008614520002000200020000
160202407241859009008614520002000200020000
161202407241858009008614520002000200020000
162202407241857009008614520002000200020000
163202407241856009008614520002000200020000
164202407241855009008614520002000200020000
165202407241854009008614520002000200020000
166202407241853009008614520002000200020000
167202407241852009008614520002000200020000
168202407241851009008614520002000200020000
169202407241850009008614520002000200020000
170202407241849009008614520002000200020000
171202407241848009008614520002000200020000
172202407241847009008614520002000200020000
173202407241846009008614520002000200020000
174202407241845009008614520002000200020000
175202407241844009008614520002000200020000
176202407241843009008614520002000200020000
177202407241842009008614520002000200020000
178202407241841009008614520002000200020000
179202407241840009008614520002000200020000
180202407241839009008614520002000200020000
181202407241838009008614520002000200020000
1822024072418370090086145200020002000200010
183202407241836009008614520002000200020000
184202407241835009008614520002000200020000
185202407241834009008614520002000200020000
186202407241833009008614520002000200020000
187202407241832009008614520002000200020000
188202407241831009008614520002000200020000
189202407241830009008614520002000200020000
190202407241829009008614520002000200020000
191202407241828009008614520002000200020000
192202407241827009008614520002000200020000
193202407241826009008614520002000200020000
194202407241825009008614520002000200020000
195202407241824009008614520002000200020000
196202407241823009008614520002000200020000
197202407241822009008614520002000200020000
198202407241821009008614520002000200020000
199202407241820009008614520002000200020000
200202407241819009008614520002000200020000
201202407241818009008614520002000200020000
202202407241817009008614520002000200020000
203202407241816009008614520002000200020000
204202407241815009008614520002000200020000
205202407241814009008614520002000200020000
206202407241813009008614520002000200020000
207202407241812009008614520002000200020000
208202407241811009008614520002000200020000
209202407241810009008614520002000200020000
210202407241809009008614520002000200020000
211202407241808009008614520002000200020000
2122024072418070090086145200020002000200010
213202407241806009008614520002000200020000
214202407241805009008614520002000200020000
215202407241804009008614520002000200020000
216202407241803009008614520002000200020000
217202407241802009008614520002000200020000
218202407241801009008614520002000200020000
219202407241800009008614520002000200020000
220202407241759009008614520002000200020000
221202407241758009008614520002000200020000
222202407241757009008614520002000200020000
223202407241756009008614520002000200020000
224202407241755009008614520002000200020000
225202407241754009008614520002000200020000
226202407241753009008614520002000200020000
227202407241752009008614520002000200020000
228202407241751009008614520002000200020000
229202407241750009008614520002000200020000
230202407241749009008614520002000200020000
231202407241748009008614520002000200020000
232202407241747009008614520002000200020000
233202407241746009008614520002000200020000
234202407241745009008614520002000200020000
235202407241744009008614520002000200020000
236202407241743009008614520002000200020000
237202407241742009008614520002000200020000
238202407241741009008614520002000200020000
239202407241740009008614520002000200020000
240202407241739009008614520002000200020000
241202407241738009008614520002000200020000
2422024072417370090086145200020002000200010
243202407241736009008614520002000200020000
244202407241735009008614520002000200020000
245202407241734009008614520002000200020000
246202407241733009008614520002000200020000
247202407241732009008614520002000200020000
248202407241731009008614520002000200020000
249202407241730009008614520002000200020000
250202407241729009008614520002000200020000
251202407241728009008614520002000200020000
252202407241727009008614520002000200020000
253202407241726009008614520002000200020000
254202407241725009008614520002000200020000
255202407241724009008614520002000200020000
256202407241723009008614520002000200020000
257202407241722009008614520002000200020000
258202407241721009008614520002000200020000
259202407241720009008614520002000200020000
260202407241719009008614520002000200020000
261202407241718009008614520002000200020000
262202407241717009008614520002000200020000
263202407241716009008614520002000200020000
264202407241715009008614520002000200020000
265202407241714009008614520002000200020000
266202407241713009008614520002000200020000
267202407241712009008614520002000200020000
268202407241711009008614520002000200020000
269202407241710009008614520002000200020000
270202407241709009008614520002000200020000
271202407241708009008614520002000200020000
2722024072417070090086145200020002000200010
273202407241706009008614520002000200020000
274202407241705009008614520002000200020000
275202407241704009008614520002000200020000
276202407241703009008614520002000200020000
277202407241702009008614520002000200020000
278202407241701009008614520002000200020000
279202407241700009008614520002000200020000
280202407241659009008614520002000200020000
281202407241658009008614520002000200020000
282202407241657009008614520002000200020000
283202407241656009008614520002000200020000
284202407241655009008614520002000200020000
285202407241654009008614520002000200020000
286202407241653009008614520002000200020000
287202407241652009008614520002000200020000
288202407241651009008614520002000200020000
289202407241650009008614520002000200020000
290202407241649009008614520002000200020000
291202407241648009008614520002000200020000
292202407241647009008614520002000200020000
293202407241646009008614520002000200020000
294202407241645009008614520002000200020000
295202407241644009008614520002000200020000
296202407241643009008614520002000200020000
297202407241642009008614520002000200020000
298202407241641009008614520002000200020000
299202407241640009008614520002000200020000
300202407241639009008614520002000200020000
301202407241638009008614520002000200020000
3022024072416370090086145200020002000200010
303202407241636009008614520002000200020000
304202407241635009008614520002000200020000
305202407241634009008614520002000200020000
306202407241633009008614520002000200020000
307202407241632009008614520002000200020000
308202407241631009008614520002000200020000
309202407241630009008614520002000200020000
310202407241629009008614520002000200020000
311202407241628009008614520002000200020000
312202407241627009008614520002000200020000
313202407241626009008614520002000200020000
314202407241625009008614520002000200020000
315202407241624009008614520002000200020000
316202407241623009008614520002000200020000
317202407241622009008614520002000200020000
318202407241621009008614520002000200020000
319202407241620009008614520002000200020000
320202407241619009008614520002000200020000
321202407241618009008614520002000200020000
322202407241617009008614520002000200020000
323202407241616009008614520002000200020000
324202407241615009008614520002000200020000
325202407241614009008614520002000200020000
326202407241613009008614520002000200020000
327202407241612009008614520002000200020000
328202407241611009008614520002000200020000
329202407241610009008614520002000200020000
330202407241609009008614520002000200020000
331202407241608009008614520002000200020000
3322024072416070090086145200020002000200010
333202407241606009008614520002000200020000
334202407241605009008614520002000200020000
335202407241604009008614520002000200020000
336202407241603009008614520002000200020000
337202407241602009008614520002000200020000
338202407241601009008614520002000200020000
339202407241600009008614520002000200020000
340202407241559009008614520002000200020000
341202407241558009008614520002000200020000
342202407241557009008614520002000200020000
343202407241556009008614520002000200020000
344202407241555009008614520002000200020000
345202407241554009008614520002000200020000
346202407241553009008614520002000200020000
347202407241552009008614520002000200020000
348202407241551009008614520002000200020000
349202407241550009008614520002000200020000
350202407241549009008614520002000200020000
351202407241548009008614520002000200020000
352202407241547009008614520002000200020000
353202407241546009008614520002000200020000
354202407241545009008614520002000200020000
355202407241544009008614520002000200020000
356202407241543009008614520002000200020000
357202407241542009008614520002000200020000
358202407241541009008614520002000200020000
359202407241540009008614520002000200020000
360202407241539009008614520002000200020000
361202407241538009008614520002000200020000
3622024072415370090086145200020002000200010
363202407241536009008614520002000200020000
364202407241535009008614520002000200020000
365202407241534009008614520002000200020000
366202407241533009008614520002000200020000
367202407241532009008614520002000200020000
368202407241531009008614520002000200020000
3692024072415300090086145200020002000200010
370202407241529009006614520102010201020100
371202407241528009006614520102010201020100
372202407241527009006614520102010201020100
373202407241526009006614520102010201020100
374202407241525009006614520102010201020100
375202407241524009006614520102010201020100
376202407241523009006614520102010201020100
377202407241522009006614520102010201020100
378202407241521009006614520102010201020100
379202407241520009006614520102010201020100
380202407241519009006614520102010201020100
381202407241518009006614520102010201020100
38220240724151700900661452010200020102000358
3832024072415160089349765200020002000200080
384202407241515008918976520002000200020000
38520240724151400891897652000200020102000121
3862024072415130088947355200020002000200080
3872024072415120088787355200020002000200020
38820240724151100887473552000200020102000114
3892024072415100088519015200020002000200060
3902024072415090088399015200020002000200020
3912024072415080088359015201020102010201038
392202407241507008828263520102010201020100
393202407241506008828263520102010201020100
3942024072415050088282635201020102010201037
39520240724150400882082652005200520052005240
39620240724150300877270652005200020052000132
3972024072415020087462565200520052005200548
3982024072415010087366325200020002000200012
399202407241500008734232520052005200520050
40020240724145900873423252005200020052000146
4012024072414580087049685200520002005200068
402202407241457008691355020002000200020000
40320240724145600869135502000200520052000168
4042024072414550086576910200020052005200079
4052024072414540086418715200020002000200041
40620240724145300863367152000200020052000213
4072024072414520085910075200020052005200076
4082024072414510085757895200020002000200047
4092024072414500085663895200020002000200040
41020240724144900855838952005200520052000215
4112024072414480085153025200020002000200044
4122024072414470085065025200020002000200040
41320240724144600849850252000200020052000219
4142024072414450084546240200020002000200040
4152024072414440084466240200020002000200041
41620240724144300843842402000200020052000191
41720240724144200840015452005200020052000108
4182024072414410083785310200020002000200041
4192024072414400083703310200020002000200040
42020240724143900836233102005200020052000186
4212024072414380083250585200020002000200040
4222024072414370083170585200020002000200041
42320240724143600830885852005200020052000237
4242024072414350082613705200020002000200045
4252024072414340082523705200020002000200041
42620240724143300824417052005200020052000255
4272024072414320081930930200020002000200042
4282024072414310081846930200020002000200041
4292024072414300081764930200520002005200082
43020240724142900816007202005200020052000178
4312024072414280081244035200020002000200048
432202407241427008114803520002000200020000
43320240724142600811480352000200020052000194
4342024072414250080759275200020002000200041
4352024072414240080677275200020002000200040
43620240724142300805972752000200020052000280
4372024072414220080036380200020002000200073
4382024072414210079890380200020002000200041
4392024072414200079808380200020052005200076
44020240724141900796562002000200520052000157
4412024072414180079341620200020002000200041
4422024072414170079259620200020052005200081
44320240724141600790974152000200520052000175
44420240724141500787467452000200020002000108
4452024072414140078530745200020052005200075
44620240724141300783805752000200520052000163
4472024072414120078053965200020002000200040
4482024072414110077973965200020052005200079
4492024072414100077815775200020002000200040
45020240724140900777357752005200020052000199
4512024072414080077337085200020002000200046
4522024072414070077245085200520002005200077
45320240724140600770909002005200020052000159
4542024072414050076772310200020002000200073
4552024072414040076626310200520002005200082
45620240724140300764621052000200520052000169
4572024072414020076123465200020002000200040
4582024072414010076043465200520002005200075
4592024072414000075893295200020002000200040
46020240724135900758132952005200020052000169
4612024072413580075474655200520002005200080
4622024072413570075314455200020002000200041
46320240724135600752324552005200520052005132
4642024072413550074967795200020052005200076
4652024072413540074815620200020002000200040
46620240724135300747356202000200020002000101
46720240724135200745336202005200020052000184
46820240724135100741650002005200020052000166
46920240724135000738327752000200020002000101
47020240724134900736307752010201020102010138
47120240724134800733533952000200520052000139
472202407241347007307524520052005200520052
47320240724134600730712352005200520052005116
4742024072413450072838655200020052005200086
475202407241344007266643020052005200520050
47620240724134300726664302005200020052000311
47720240724134200720432302005200520052000221
478202407241341007160042520002000200020001041
4792024072413400069518425200020002000200040
48020240724133900694384252005200020052000255
4812024072413380068927580200020002000200041
48220240724133700688455802000200020002000153
48320240724133600685395802005200520052005137
4842024072413350068264895200520002005200071
48520240724133400681227402000200020002000106
4862024072413330067910740200520052005200556
48720240724133200677984602005200020052000140
4882024072413310067517960200020002000200065
4892024072413300067387960200520052005200516
49020240724132900673558802005200020052000203
4912024072413280066949070200020002000200041
49220240724132700668670702000200020002000120
49320240724132600666270702005200520052005158
4942024072413250066310280200020002000200041
49520240724132400662282802000200020002000152
4962024072413230065924280200520102010200542
49720240724132200658399052005200020052000132
4982024072413210065575300200020002000200040
4992024072413200065495300200020052005200084
50020240724131900653270852000200520052000166
50120240724131800649944552000200020002000133
50220240724131700647284552000200020002000100
50320240724131600645284552005200520102005161
5042024072413150064205490200020002000200067
5052024072413140064071490200020052005200074
5062024072413130063923320200520052005200541
50720240724131200638411152005200020052000650
50820240724131100625406152000200020002000142
50920240724131000622566152000200020102000107
51020240724130900620423452005200020052000160
51120240724130800617216452000200020002000134
5122024072413070061453645200020052005200087
5132024072413060061279310200520052005200590
5142024072413050061098860200520052005200592
51520240724130400609144002005200520102005154
5162024072413030060605460200520052005200541
51720240724130200605232552005200520102005256
51820240724130100600092952005200520052005121
51920240724130000597666902010200520102005158
5202024072412590059449715200520002005200045
52120240724125800593596902005200520052005116
52220240724125700591271102010200520102005158
5232024072412560058810130200520052005200520
52420240724125500587700302005200520102005250
52520240724125400582681352005200520102005142
5262024072412530057983215200520052005200561
52720240724125200578609102005200520102005248
52820240724125100573630352005200520102005153
52920240724125000570561052005200520052005101
53020240724124900568536002005200520102005290
53120240724124800562715002005201020102005164
53220240724124700559424652005200520052005121
5332024072412460055699860200520052005200560
53420240724124500555795602010200520102005227
53520240724124400551237952010200520102005152
5362024072412430054818875200520052005200561
53720240724124200546965702005200520102005261
53820240724124100541725652010200520102005143
5392024072412400053885635200520052005200561
54020240724123900537633302005201020102005156
5412024072412380053449970201020052010200573
5422024072412370053303445200520052005200541
54320240724123600532212402005200520052005686
54420240724123500518458102005200020052000303
5452024072412340051238500200020002000200040
5462024072412330051158500200520002005200091
54720240724123200509762502005200020052000195
5482024072412310050585475200020002000200041
5492024072412300050503475200020002000200041
55020240724122900504214752005200520052000233
5512024072412280049954510200020002000200058
5522024072412270049838510200020002000200040
5532024072412260049758510200020002000200041
55420240724122500496765102005200020052000202
5552024072412240049271795200020002000200041
5562024072412230049189795200020002000200040
55720240724122200491097952000200520052000211
5582024072412210048686945200020002000200040
5592024072412200048606945200020002000200041
56020240724121900485249452000200520052000202
5612024072412180048120140200020002000200040
5622024072412170048040140200020002000200041
5632024072412160047958140200020052005200082
56420240724121500477939302005200020052000177
56520240724121400474392502000200020002000101
5662024072412130047237250200020052005200073
56720240724121200470910852005200520052005120
56820240724121100468504852000200020002000125
5692024072412100046600485200020002000200061
57020240724120900464784852005200520052005175
57120240724120800461276102000200020002000128
5722024072412070045871610200020052005200077
5732024072412060045717325201020052010200597
57420240724120500455226552005200520052005120
5752024072412040045282055200520052005200540
5762024072412030045201855201020052010200578
57720240724120200450452802010200520102005170
5782024072412010044703785200520052005200540
5792024072412000044623585201020052010200579
58020240724115900444650002005201020102005167
5812024072411580044129530200520052005200550
5822024072411570044029280201020052010200583
5832024072411560043862655200520052005200540
58420240724115500437824552010200520102005189
5852024072411540043402865200520052005200541
5862024072411530043320660201020052010200573
58720240724115200431741302005200520102005176
5882024072411510042820615200520052005200541
5892024072411500042738410200520102010200579
5902024072411490042579820200520052005200541
59120240724114800424976152010200520102005217
5922024072411470042061865200520052010200597
5932024072411460041867200200520052005200540
59420240724114500417870002005201020102005164
5952024072411440041457565200520052010200589
5962024072411430041278935200520052005200540
59720240724114200411987352005201020102005170
5982024072411410040857240200520102010200593
5992024072411400040670585200520052005200541
6002024072411390040588380200520052005200541
60120240724113800405061752010201020102005233
6022024072411370040038175200520052005200541
6032024072411360039955970200520052005200540
60420240724113500398757702010200520102005180
6052024072411340039514175201020052010200599
6062024072411330039315505200520052005200540
60720240724113200392353052005201020102005158
60820240724113100389179302010200520102005140
6092024072411300038637030200520052005200547
6102024072411290038542795200520052005200541
61120240724112800384605902010200520102005271
6122024072411270037916365200520052005200541
6132024072411260037834160200520052005200540
61420240724112500377539602010200520102005224
6152024072411240037304025200520052005200589
6162024072411230037125580200520052005200540
61720240724112200370453802005201020102005210
61820240724112100366234852005201020102005201
61920240724112000362200802005200520052005560
62020240724111900350972802005200520052005101
62120240724111800348947752010200520102005279
62220240724111700343345852005201020102005571
62320240724111600331896802005200520052005121
62420240724111500329470752010201020102005201
6252024072411140032543265200520052005200541
6262024072411130032461060200520052005200540
62720240724111200323808602005201020102005231
62820240724111100319168552005200020052000201
6292024072411100031514055200020002000200081
6302024072411090031352055201020102010201032
63120240724110800312877352010200020102000435
6322024072411070030415195200020002000200041
6332024072411060030333195200020052005200077
63420240724110500301790102005200020052000163
6352024072411040029852400200020002000200041
6362024072411030029770400200020002000200040
63720240724110200296904002000200520052000181
6382024072411010029327700200020002000200040
6392024072411000029247700200020002000200067
6402024072410590029113700200020052005200095
64120240724105800289236252005200020052000280
6422024072410570028362825200020002000200080
6432024072410560028202825200520052005200521
64420240724105500281607202010200520102005181
64520240724105400277971152005200520052005194
6462024072410530027408145200520052005200541
6472024072410520027325940200520052005200540
64820240724105100272457402010200520102005201
6492024072410500026842155200520052005200540
6502024072410490026761955200520052005200541
65120240724104800266797502005200520102005257
6522024072410470026163785200520052005200540
6532024072410460026083585200520052005200581
65420240724104500259211802005201020102005160
6552024072410440025599780200520052005200563
6562024072410430025473465200520052005200540
6572024072410420025393265200520052005200541
65820240724104100253110602010200520102005241
6592024072410400024827165200520052005200540
6602024072410390024746965200520052005200541
66120240724103800246647602010200520102005218
6622024072410370024227080200520052005200561
6632024072410360024104775200520052005200562
66420240724103500239804652005201020102005179
6652024072410340023620875200520052005200564
6662024072410330023492555200520052005200560
6672024072410320023372255200520052005200541
66820240724103100232900502010200520102005202
6692024072410300022884455200520052005200540
6702024072410290022804255200520052005200541
67120240724102800227220502010200520102005236
6722024072410270022248190200520052005200561
6732024072410260022125885200520052005200561
67420240724102500220035802010200520102005160
6752024072410240021682180200520052005200520
6762024072410230021642080200520052005200545
6772024072410220021551855200520052005200540
67820240724102100214716552005201020102005173
6792024072410200021124130200520052005200540
68020240724101900210439302005200520052005101
68120240724101800208414252005201020102005165
6822024072410170020509980200520052005200540
68320240724101600204297802005200520052005149
68420240724101500201310352005201020102005172
6852024072410140019785515200520052005200561
68620240724101300196632102005200520052005159
6872024072410120019344415201020102010201082
68820240724101100191795952010201020102005101
6892024072410100018976790201020102010201060
69020240724100900188561902010201020102010121
69120240724100800186129802010201020152010256
6922024072410070018097745201020102010201060
69320240724100600179771452010201020102010101
69420240724100500177741352010201520152010321
6952024072410040017128320201020102010201061
69620240724100300170057102010201020102010178
69720240724100200166479302010201020102010100
69820240724100100164469302015201020152010236
6992024072410000015971895201020102010201040
70020240724095900158914952010201020102010101
70120240724095800156884852015201020152010241
7022024072409570015203470201020102010201041
70320240724095600151210602010201020102010101
70420240724095500149180502010201520152010235
7052024072409540014445025201020102010201041
7062024072409530014362615201020102010201060
70720240724095200142420152010201020102010100
70820240724095100140410152010201020152010222
7092024072409500013594190201020102010201041
71020240724094900135117802010201020102010100
71120240724094800133107802010201020152010239
712202407240947001282970020102010201020100
7132024072409460012829700201020102010201060
7142024072409450012709100201020102010201060
71520240724094400125885002015201520152015118
7162024072409430012350730201020102010201060
7172024072409420012230130201020102010201060
71820240724094100121095302015201020152010208
71920240724094000116907102010201020102010500
7202024072409390010685710201020102010201060
72120240724093800105651102015201020152010188
722202407240937001018659020102010201020100
7232024072409360010186590201020102010201060
7242024072409350010065990201020102010201070
7252024072409340099252902015201520152015140
726202407240933009643190201020102010201060
727202407240932009522590201020102010201060
7282024072409310094019902015201020152010176
72920240724093000904765020102010201020100
730202407240929009047650201020102010201060
7312024072409280089270502015201020152010188
73220240724092700854853020102010201020100
733202407240926008548530201020102010201060
73420240724092500842793020102010201020100
73520240724092400842793020102010201020100
73620240724092300842793020102010201020100
73720240724092200842793020102010201020100
738202407240921008427930201020102010201060
73920240724092000830733020102010201020100
74020240724091900830733020102010201020100
7412024072409180083073302010201020102010127
74220240724091700805206020102010201020104000
743202407240916001206020102010201020100
744202407240915001206020102010201020100
745202407240914001206020102010201020100
746202407240913001206020102010201020100
747202407240912001206020102010201020100
748202407240911001206020102010201020100
749202407240910001206020102010201020100
750202407240909001206020102010201020100
751202407240908001206020102010201020100
752202407240907001206020102010201020100
753202407240906001206020102010201020100
754202407240905001206020102010201020100
755202407240904001206020102010201020100
756202407240903001206020102010201020100
757202407240902001206020102010201020100
758202407240901001206020102010201020100
759202407240900001206020102010201020106