Files
KissMeData/002380/min/candle-20241024.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024102418370085587675002570002570002570002570001328
32024102418360085587675002570002570002570002570000
42024102418350085587675002570002570002570002570000
52024102418340085587675002570002570002570002570000
62024102418330085587675002570002570002570002570000
72024102418320085587675002570002570002570002570000
82024102418310085587675002570002570002570002570000
92024102418300085587675002570002570002570002570000
102024102418290085587675002570002570002570002570000
112024102418280085587675002570002570002570002570000
122024102418270085587675002570002570002570002570000
132024102418260085587675002570002570002570002570000
142024102418250085587675002570002570002570002570000
152024102418240085587675002570002570002570002570000
162024102418230085587675002570002570002570002570000
172024102418220085587675002570002570002570002570000
182024102418210085587675002570002570002570002570000
192024102418200085587675002570002570002570002570000
202024102418190085587675002570002570002570002570000
212024102418180085587675002570002570002570002570000
222024102418170085587675002570002570002570002570000
232024102418160085587675002570002570002570002570000
242024102418150085587675002570002570002570002570000
252024102418140085587675002570002570002570002570000
262024102418130085587675002570002570002570002570000
272024102418120085587675002570002570002570002570000
282024102418110085587675002570002570002570002570000
292024102418100085587675002570002570002570002570000
302024102418090085587675002570002570002570002570000
312024102418080085587675002570002570002570002570000
322024102418070085587675002570002570002570002570001328
332024102418060085587675002570002570002570002570000
342024102418050085587675002570002570002570002570000
352024102418040085587675002570002570002570002570000
362024102418030085587675002570002570002570002570000
372024102418020085587675002570002570002570002570000
382024102418010085587675002570002570002570002570000
392024102418000085587675002570002570002570002570000
402024102417590085587675002570002570002570002570000
412024102417580085587675002570002570002570002570000
422024102417570085587675002570002570002570002570000
432024102417560085587675002570002570002570002570000
442024102417550085587675002570002570002570002570000
452024102417540085587675002570002570002570002570000
462024102417530085587675002570002570002570002570000
472024102417520085587675002570002570002570002570000
482024102417510085587675002570002570002570002570000
492024102417500085587675002570002570002570002570000
502024102417490085587675002570002570002570002570000
512024102417480085587675002570002570002570002570000
522024102417470085587675002570002570002570002570000
532024102417460085587675002570002570002570002570000
542024102417450085587675002570002570002570002570000
552024102417440085587675002570002570002570002570000
562024102417430085587675002570002570002570002570000
572024102417420085587675002570002570002570002570000
582024102417410085587675002570002570002570002570000
592024102417400085587675002570002570002570002570000
602024102417390085587675002570002570002570002570000
612024102417380085587675002570002570002570002570000
622024102417370085587675002570002570002570002570001328
632024102417360085587675002570002570002570002570000
642024102417350085587675002570002570002570002570000
652024102417340085587675002570002570002570002570000
662024102417330085587675002570002570002570002570000
672024102417320085587675002570002570002570002570000
682024102417310085587675002570002570002570002570000
692024102417300085587675002570002570002570002570000
702024102417290085587675002570002570002570002570000
712024102417280085587675002570002570002570002570000
722024102417270085587675002570002570002570002570000
732024102417260085587675002570002570002570002570000
742024102417250085587675002570002570002570002570000
752024102417240085587675002570002570002570002570000
762024102417230085587675002570002570002570002570000
772024102417220085587675002570002570002570002570000
782024102417210085587675002570002570002570002570000
792024102417200085587675002570002570002570002570000
802024102417190085587675002570002570002570002570000
812024102417180085587675002570002570002570002570000
822024102417170085587675002570002570002570002570000
832024102417160085587675002570002570002570002570000
842024102417150085587675002570002570002570002570000
852024102417140085587675002570002570002570002570000
862024102417130085587675002570002570002570002570000
872024102417120085587675002570002570002570002570000
882024102417110085587675002570002570002570002570000
892024102417100085587675002570002570002570002570000
902024102417090085587675002570002570002570002570000
912024102417080085587675002570002570002570002570000
922024102417070085587675002570002570002570002570001328
932024102417060085587675002570002570002570002570000
942024102417050085587675002570002570002570002570000
952024102417040085587675002570002570002570002570000
962024102417030085587675002570002570002570002570000
972024102417020085587675002570002570002570002570000
982024102417010085587675002570002570002570002570000
992024102417000085587675002570002570002570002570000
1002024102416590085587675002570002570002570002570000
1012024102416580085587675002570002570002570002570000
1022024102416570085587675002570002570002570002570000
1032024102416560085587675002570002570002570002570000
1042024102416550085587675002570002570002570002570000
1052024102416540085587675002570002570002570002570000
1062024102416530085587675002570002570002570002570000
1072024102416520085587675002570002570002570002570000
1082024102416510085587675002570002570002570002570000
1092024102416500085587675002570002570002570002570000
1102024102416490085587675002570002570002570002570000
1112024102416480085587675002570002570002570002570000
1122024102416470085587675002570002570002570002570000
1132024102416460085587675002570002570002570002570000
1142024102416450085587675002570002570002570002570000
1152024102416440085587675002570002570002570002570000
1162024102416430085587675002570002570002570002570000
1172024102416420085587675002570002570002570002570000
1182024102416410085587675002570002570002570002570000
1192024102416400085587675002570002570002570002570000
1202024102416390085587675002570002570002570002570000
1212024102416380085587675002570002570002570002570000
1222024102416370085587675002570002570002570002570001328
1232024102416360085587675002570002570002570002570000
1242024102416350085587675002570002570002570002570000
1252024102416340085587675002570002570002570002570000
1262024102416330085587675002570002570002570002570000
1272024102416320085587675002570002570002570002570000
1282024102416310085587675002570002570002570002570000
1292024102416300085587675002570002570002570002570000
1302024102416290085587675002570002570002570002570000
1312024102416280085587675002570002570002570002570000
1322024102416270085587675002570002570002570002570000
1332024102416260085587675002570002570002570002570000
1342024102416250085587675002570002570002570002570000
1352024102416240085587675002570002570002570002570000
1362024102416230085587675002570002570002570002570000
1372024102416220085587675002570002570002570002570000
1382024102416210085587675002570002570002570002570000
1392024102416200085587675002570002570002570002570000
1402024102416190085587675002570002570002570002570000
1412024102416180085587675002570002570002570002570000
1422024102416170085587675002570002570002570002570000
1432024102416160085587675002570002570002570002570000
1442024102416150085587675002570002570002570002570000
1452024102416140085587675002570002570002570002570000
1462024102416130085587675002570002570002570002570000
1472024102416120085587675002570002570002570002570000
1482024102416110085587675002570002570002570002570000
1492024102416100085587675002570002570002570002570000
1502024102416090085587675002570002570002570002570000
1512024102416080085587675002570002570002570002570000
1522024102416070085587675002570002570002570002570001328
1532024102416060085587675002570002570002570002570000
1542024102416050085587675002570002570002570002570000
1552024102416040085587675002570002570002570002570000
1562024102416030085587675002570002570002570002570000
1572024102416020085587675002570002570002570002570000
1582024102416010085587675002570002570002570002570000
1592024102416000085587675002570002570002570002570000
1602024102415590085587675002570002570002570002570000
1612024102415580085587675002570002570002570002570000
1622024102415570085587675002570002570002570002570000
1632024102415560085587675002570002570002570002570000
1642024102415550085587675002570002570002570002570000
1652024102415540085587675002570002570002570002570000
1662024102415530085587675002570002570002570002570000
1672024102415520085587675002570002570002570002570000
1682024102415510085587675002570002570002570002570000
1692024102415500085587675002570002570002570002570000
1702024102415490085587675002570002570002570002570000
1712024102415480085587675002570002570002570002570000
1722024102415470085587675002570002570002570002570000
1732024102415460085587675002570002570002570002570000
1742024102415450085587675002570002570002570002570000
1752024102415440085587675002570002570002570002570000
1762024102415430085587675002570002570002570002570000
1772024102415420085587675002570002570002570002570000
1782024102415410085587675002570002570002570002570000
1792024102415400085587675002570002570002570002570000
1802024102415390085587675002570002570002570002570000
1812024102415380085587675002570002570002570002570000
1822024102415370085587675002570002570002570002570001328
1832024102415360085587675002570002570002570002570000
1842024102415350085587675002570002570002570002570000
1852024102415340085587675002570002570002570002570000
1862024102415330085587675002570002570002570002570000
1872024102415320085587675002570002570002570002570000
1882024102415310085587675002570002570002570002570000
1892024102415300085587675002570002570002570002570001328
1902024102415290082174715002570002570002570002570000
1912024102415280082174715002570002570002570002570000
1922024102415270082174715002570002570002570002570000
1932024102415260082174715002570002570002570002570000
1942024102415250082174715002570002570002570002570000
1952024102415240082174715002570002570002570002570000
1962024102415230082174715002570002570002570002570000
1972024102415220082174715002570002570002570002570000
1982024102415210082174715002570002570002570002570000
1992024102415200082174715002570002570002570002570000
20020241024151900821747150025700025600025700025600084
201202410241518008195898500256500256000256500256000153
20220241024151700815668050025650025600025700025600045
20320241024151600814513550025600025650025650025600023
20420241024151500813923700025650025650025650025600039
20520241024151400812923700025650025650025650025600064
20620241024151300811283000025700025650025700025650022
20720241024151200810717850025650025650025700025650078
2082024102415110080871630002565002565002565002565008
209202410241510008085111000257500256500257500256000639
210202410241509007920875000256500256500257000256500174
21120241024150800787622000025650025700025700025600058
21220241024150700786134250025650025600025700025600038
21320241024150600785159250025650025650025650025600053
21420241024150500783800250025700025650025700025600029
21520241024150400783056500025600025650025700025600094
21620241024150300780643900025650025650025650025650010
21720241024150200780387400025600025600025650025600046
218202410241501007792086500256000256000257000256000211
21920241024150000773805150025600025550025600025550028
220202410241459007730891500255500256000256500255500133
22120241024145800769681850025600025600025650025600024
222202410241457007690667000256000256000256500255500142
22320241024145600765429650025650025550025650025550078
22420241024145500763430050025600025550025650025550028
225202410241454007627130000256000255500256000255500115
22620241024145300759769700025600025550025600025550073
22720241024145200757902100025550025550025550025550016
228202410241451007574933000255500255500256000255500115
22920241024145000754551700025550025500025550025500028
23020241024144900753836450025500025550025600025500028
23120241024144800753121200025500025550025600025500061
23220241024144700751561300025500025600025600025500020
23320241024144600751049800025500025550025600025500067
23420241024144500749338100025500025450025600025450065
2352024102414440074767785002545002545002545002545007
23620241024144300747499700025550025450025550025450061
237202410241442007459426000255000255500255500254500272
23820241024144100738999450025550025500025600025500038
23920241024144000738028750025500025500025550025500073
24020241024143900736164050025550025550025550025500048
24120241024143800734938500025550025550025550025500080
24220241024143700732895350025500025500025550025500033
24320241024143600732053100025550025550025550025500040
24420241024143500731031450025500025500025550025500046
24520241024143400729857550025500025550025550025500024
24620241024143300729244750025500025500025550025500030
24720241024143200728478800025500025500025550025500049
24820241024143100727227600025500025550025550025500050
24920241024143000725951000025500025500025550025500075
25020241024142900724037600025500025500025550025500027
25120241024142800723348250025550025500025550025500045
25220241024142700722198900025500025500025550025500029
25320241024142600721458550025500025500025550025500024
25420241024142500720845800025500025550025550025500064
25520241024142400719211200025500025500025500025500014
25620241024142300718854200025500025550025550025500037
25720241024142200717909100025500025500025550025500034
25820241024142100717041200025500025500025550025500030
25920241024142000716275400025500025500025550025500060
26020241024141900714742950025550025500025550025500030
261202410241418007139771000255000255500255500255000126
26220241024141700710762400025500025500025550025500042
2632024102414160070968980002550002550002555002550009
26420241024141500709460250025500025500025550025500060
26520241024141400707928550025500025550025550025500056
26620241024141300706498950025500025500025500025500014
267202410241412007061419500255000255500256000255000159
26820241024141100702084050025500025500025500025500015
26920241024141000701701550025550025600025600025500066
27020241024140900700015150025500025550025550025500075
27120241024140800698099200025550025500025550025500019
27220241024140700697614650025500025500025550025500054
27320241024140600696235250025500025500025550025500052
274202410241405006949072500255000255500256000255000133
27520241024140400691508150025550025500025600025500071
27620241024140300689691750025550025500025550025500037
27720241024140200688747000025500025500025550025500041
27820241024140100687700550025550025500025550025500049
27920241024140000686448950025500025500025550025500022
28020241024135900685887850025500025500025550025500049
281202410241358006846367500255500255000255500255000120
28220241024135700681573100025500025500025550025500039
28320241024135600680577650025500025500025550025500054
284202410241355006791990500255000255500256000255000154
28520241024135400675264200025600025550025650025550039
28620241024135300674266550025550025550025600025550059
28720241024135200672756850025550025550025650025550063
28820241024135100671145150025550025550025600025550048
28920241024135000669917550025550025600025600025550053
29020241024134900668561250025600025600025650025600069
291202410241348006667931000256000256000256500255500120
29220241024134700663720550025600025600025650025600047
29320241024134600662516600025700025600025700025600048
29420241024134500661285250025650025550025650025550043
29520241024134400660183750025550025600025700025550074
29620241024134300658286650025600025600025650025600031
29720241024134200657492200025600025600025650025600033
29820241024134100656646650025550025650025650025550074
29920241024134000654751150025600025600025600025550041
30020241024133900653702050025600025550025650025550045
30120241024133800652549950025550025600025600025550051
30220241024133700651245350025550025600025600025550084
30320241024133600649095350025600025600025650025600054
30420241024133500647711350025600025600025650025600044
30520241024133400646583550025650025600025700025600049
30620241024133300645326800025600025650025700025600034
30720241024133200644454350025650025600025650025600029
30820241024133100643711200025650025650025750025600071
30920241024133000641887550025650025700025700025600057
31020241024132900640424150025700025650025700025600023
311202410241328006398341500256500256500257000256000101
31220241024132700637240450025700025650025700025650029
31320241024132600636495650025650025650025700025650055
31420241024132500635083350025650025700025700025650053
31520241024132400633722300025650025650025700025650023
31620241024132300633132250025700025700025750025700067
31720241024132200631408750025700025700025750025650071
31820241024132100629583050025700025700025750025700029
31920241024132000628836900025700025700025750025700047
32020241024131900627627950025700025700025750025700036
32120241024131800626701900025700025650025700025650039
32220241024131700625700350025650025650025750025650047
32320241024131600624492200025650025700025700025650015
32420241024131500624106850025700025650025700025650071
325202410241314006222826000256500257000257000256500119
326202410241313006192251000257000256500257000256500162
32720241024131200615062800025650025650025700025650033
32820241024131100614215500025650025650025700025650045
32920241024131000613059650025650025650025700025650077
33020241024130900611081700025650025600025700025600080
33120241024130800609029500025600025650025700025600057
33220241024130700607567050025650025650025650025600062
33320241024130600605976900025650025650025700025600037
334202410241305006050275500256000256500257000256000115
335202410241304006020789000256000255000256500255000658
33620241024130300585261150025500025500025550025500057
33720241024130200583806800025550025500025550025500031
338202410241301005830154500255000255500256000255000314
33920241024130000574992400025550025550025600025550067
34020241024125900573278100025550025600025600025550014
34120241024125800572920250025550025550025600025550048
34220241024125700571692250025600025550025600025550029
34320241024125600570950500025550025550025600025550049
34420241024125500569696600025550025550025650025550062
34520241024125400568108850025550025550025600025550017
34620241024125300567674350025550025550025650025550055
34720241024125200566266500025550025550025600025550057
34820241024125100564807650025550025600025600025550067
34920241024125000563092800025600025600025600025550050
35020241024124900561813700025550025550025600025550057
3512024102412480056035660002555002550002555002550009
3522024102412470056012685002550002560002560002550001466
35320241024124600522608250025650025600025650025600094
35420241024124500520198800025700025600025700025600055
35520241024124400518788900025600025700025700025600059
35620241024124300517274150025650025650025650025600038
35720241024124200516299700025650025600025700025600071
35820241024124100514478450025600025650025650025600023
359202410241240005138886500256000257000257000256000146
36020241024123900510141700025700025650025700025650052
36120241024123800508805950025650025700025700025650023
36220241024123700508215100025650025650025700025650045
36320241024123600507059150025650025650025700025650041
364202410241235005060065500257000257500257500256500125
36520241024123400502792900025750025700025750025700054
36620241024123300501402800025700025700025750025700024
36720241024123200500785150025700025700025750025700024
36820241024123100500167500025750025700025750025700040
36920241024123000499137900025750025750025750025700045
37020241024122900497979500025750025750025750025750034
37120241024122800497104000025750025700025750025700042
37220241024122700496023450025700025750025750025700042
37320241024122600494942200025700025700025750025700076
37420241024122500492987350025750025750025750025700032
37520241024122400492163650025750025750025750025700038
3762024102412230049118535002575002565002575002565001139
37720241024122200461905950025650025700025700025650044
37820241024122100460775450025700025700025700025650046
37920241024122000459593600025700025650025700025650033
38020241024121900458746050025650025700025700025650035
381202410241218004578467000257000256500257000256500102
38220241024121700455229500025650025700025700025650042
38320241024121600454150600025700025750025750025700047
38420241024121500452940950025750025700025750025700062
38520241024121400451347150025700025700025750025700058
38620241024121300449854850025750025700025750025700036
38720241024121200448928550025700025650025700025650042
388202410241211004478497500257000257500257500257000122
3892024102412100044471195002570002570002570002570009
39020241024120900444480650025700025750025750025700048
39120241024120800443245700025700025700025750025650058
39220241024120700441755150025650025700025700025650025
39320241024120600441113100025700025700025750025700095
39420241024120500438668600025650025700025700025650019
39520241024120400438180600025700025650025700025650017
396202410241203004377441000257500255500257500255500403
3972024102412020042740005002555002560002560002555008
39820241024120100427195500025650025550025650025550046
39920241024120000426016450025550025550025650025550085
400202410241159004238384500255500256500256500255500180
40120241024115800419225300025650025700025700025650096
40220241024115700416759500025650025700025750025650090
40320241024115600414446100025700025750025750025700044
40420241024115500413314100025750025700025750025700043
40520241024115400412207450025750025750025750025700012
40620241024115300411898600025750025650025750025650052
40720241024115200410560150025650025700025750025650084
408202410241151004084015000257000256500257500256500232
40920241024115000402431550025750025650025750025650085
41020241024114900400245550025650025700025750025650031
41120241024114800399448400025700025650025750025650078
412202410241147003974437500257500257000257500257000107
41320241024114600394692700025700025750025750025700041
41420241024114500393638250025750025750025750025650075
415202410241144003917079000257500257000257500257000190
41620241024114300386824000025650025700025700025650032
417202410241142003860020000257000257000257000256500316
41820241024114100377884250025700025650025700025650023
419202410241140003772934500257000256500257000256000227
42020241024113900371466250025650025650025650025600033
42120241024113800370620150025650025600025700025600019
422202410241137003701326000256500256500256500255500180
42320241024113600365516450025650025550025650025550036
42420241024113500364594650025600025600025600025550042
42520241024113400363519600025600025500025600025500044
42620241024113300362394900025500025550025550025500021
42720241024113200361858550025550025550025600025500070
42820241024113100360069300025500025550025550025500013
42920241024113000359737400025500025450025550025450044
43020241024112900358614700025500025450025500025450032
43120241024112800357799450025500025450025500025450024
43220241024112700357187500025450025450025500025450056
433202410241126003557598500254500255500255500254500217
43420241024112500350228950025550025500025550025500026
43520241024112400349565200025600025550025600025500073
43620241024112300347698500025500025500025500025500011
437202410241122003474180000255000255000256000255000101
438202410241121003448375000255500256000256000255500125
43920241024112000341643300025600025550025600025550017
44020241024111900341208550025600025550025600025500083
4412024102411180033908600002550002550002550002550009
44220241024111700338856500025550025550025550025500019
443202410241116003383712500255500255500255500255000135
4442024102411150033492230002555002555002555002555008
44520241024111400334717900025550025600025600025550073
44620241024111300332849250025600025550025600025550076
44720241024111200330905100025550025500025550025500028
44820241024111100330190250025550025500025550025500082
44920241024111000328095650025550025550025550025500017
450202410241109003276617500255500256000256000255500100
451202410241108003251051500255500255000255500255000122
45220241024110700321989500025450025500025500025450024
45320241024110600321378250025550025500025550025500076
45420241024110500319437800025550025500025550025500013
45520241024110400319105800025450025450025450025450011
45620241024110300318825850025550025450025550025450095
45720241024110200316400500025500025550025550025450036
45820241024110100315482200025450025500025500025450077
45920241024110000313518900025450025500025500025400028
460202410241059003128053500255000255500255500255000213
461202410241058003073684000255000254500255500254500215
46220241024105700301890450025450025400025450025400068
46320241024105600300162850025350025400025400025300059
46420241024105500298664800025400025350025400025350058
46520241024105400297193750025350025350025400025350026
46620241024105300296533850025350025350025400025300084
46720241024105200294402100025350025300025350025300099
468202410241051002918930500253000253000253500252500256
46920241024105000285411450025250025150025250025150027
470202410241049002847301500252500251500252500251500105
47120241024104800282087850025150025150025150025150023
47220241024104700281509400025200025200025200025200019
47320241024104600281030600025200025150025250025150028
474202410241045002803249000251500253500253500251500598
47520241024104400265200700025350025350025350025300020
47620241024104300264693900025350025350025350025300037
4772024102410420026375635002535002540002540002535007
47820241024104100263578800025350025350025350025300047
47920241024104000262387650025300025350025350025300028
48020241024103900261678250025350025350025350025300016
48120241024103800261272850025350025300025350025300050
48220241024103700260005700025300025350025350025300011
48320241024103600259727250025350025350025350025350021
484202410241035002591949000253500254000254500253500276
485202410241034002521889000253500254000254500253000509
486202410241033002392659500253500252500254000252500314
48720241024103200231308550025250025250025300025250075
48820241024103100229414450025250025200025250025200010
48920241024103000229162400025200025200025250025200023
49020241024102900228581950025200025250025250025200019
49120241024102800228102750025250025200025250025200044
49220241024102700226993550025150025150025200025150032
4932024102410260022618800002520002520002520002515005
49420241024102500226062100025200025150025200025150025
49520241024102400225432550025150025200025200025150057
4962024102410230022399775002515002515002515002515001
49720241024102200223972600025150025200025250025150092
49820241024102100221653900025200025200025250025200095
499202410241020002192560500252000252000252000251500116
50020241024101900216333450025150025150025200025150024
50120241024101800215729100025150025200025200025150019
502202410241017002152508000252000250500252000250500161
50320241024101600211201700025150025100025150025050027
504202410241015002105236000250500251000251000250500106
505202410241014002078630500251000250500251000250000137
50620241024101300204430650025050025050025050025000076
50720241024101200202527350025000025000025050025000017
50820241024101100202102200025000025000025050025000026
50920241024101000201451450025000025050025050025000032
51020241024100900200650650025000025050025050025000044
51120241024100800199548600025050025050025100025050045
5122024102410070019842060002505002510002510002505009
51320241024100600198194800025100025050025100025050021
51420241024100500197668350025050025050025100025000098
51520241024100400195213750025000025000025050025000039
51620241024100300194238000025050025000025050025000031
51720241024100200193461750025000025050025050025000029
51820241024100100192735600025050025050025050025000035
519202410241000001918592000250500250500251000250000104
52020241024095900189254000025050025050025050025000020
52120241024095800188753350025000025050025050025000015
522202410240957001883779500250000250000250500250000787
523202410240956001687009000250000250500250500250000369
52420241024095500159468300025050025000025050025000055
525202410240954001580910500250000250000250500250000232
52620241024095300152290200025050025050025050025050045
52720241024095200151162950025050025050025100025050079
52820241024095100149183850025050025050025050025050078
52920241024095000147229950025050025050025100025050079
530202410240949001452509500250500250500251000250500304
53120241024094800137635700025050025050025100025050045
53220241024094700136506500025100025050025100025050029
533202410240946001357795000251000251000251000250500696
53420241024094500118322050025100025150025150025100045
53520241024094400117192300025150025150025150025150098
53620241024094300114727600025150025200025200025150038
5372024102409420011377155002520002520002520002520006
538202410240941001136203500252000252000252000252000128
539202410240940001103947500252000251500252000251500125
5402024102409390010724585002515002510002520002510006
54120241024093800107094900025150025150025150025100094
54220241024093700104732350025150025150025150025150032
54320241024093600103927550025150025100025150025100030
544202410240935001031741500251500251500251500251500143
5452024102409340099577700025150025200025200025150033
5462024102409330098747700025200025250025250025200039
5472024102409320097763950025200025200025200025200063
5482024102409310096176350025150025150025150025150047
5492024102409300094994300025150025200025200025150026
55020241024092900943393500252500252000252500251500133
5512024102409280090987850025200025200025200025200066
5522024102409270089324650025200025250025250025200014
5532024102409260088971450025250025300025300025250034
55420241024092500881127500252500251500253000251500295
55520241024092400806658000252000252000252000251500275
5562024102409230073744450025200025150025200025150027
5572024102409220073065350025150025150025150025150024
5582024102409210072461750025150025250025250025150095
5592024102409200070068150025250025200025250025200038
5602024102409190069110400025200025200025200025200089
56120241024091800668676000252000252500252500252000147
562202410240917006315705002525002525002525002525008
5632024102409160062955050025300025350025350025300020
56420241024091500624488500253000253000253000253000121
565202410240914005938755002530002530002530002530002
5662024102409130059336950025300025300025300025300065
5672024102409120057692450025300025300025300025300042
56820241024091100566298500252500252500252500252500158
56920241024091000526403500252500253000253000252500209
57020241024090900473596000253000253500253500253000151
5712024102409080043536500025350025350025350025350065
5722024102409070041888750025350025350025350025350033
57320241024090600410522000254000253000254000253000200
57420241024090500359865000253000253000253000252500107
5752024102409040033283700025300025300025350025300017
57620241024090300328535500253000253000253500253000240
57720241024090200267814500253000252500253000252500173
57820241024090100224127000252500253000253000252000303
57920241024090000147499000253000253000253000253000583