KissMeData/323280/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211400	66114770500	27100	27100	27100	27100	19192
3	20240930	211300	66114770500	27100	27100	27100	27100	0
4	20240930	211200	66114770500	27100	27100	27100	27100	0
5	20240930	211100	66114770500	27100	27100	27100	27100	0
6	20240930	211000	66114770500	27100	27100	27100	27100	0
7	20240930	210900	66114770500	27100	27100	27100	27100	0
8	20240930	210800	66114770500	27100	27100	27100	27100	0
9	20240930	210700	66114770500	27100	27100	27100	27100	0
10	20240930	210600	66114770500	27100	27100	27100	27100	0
11	20240930	210500	66114770500	27100	27100	27100	27100	0
12	20240930	210400	66114770500	27100	27100	27100	27100	0
13	20240930	210300	66114770500	27100	27100	27100	27100	0
14	20240930	210200	66114770500	27100	27100	27100	27100	0
15	20240930	210100	66114770500	27100	27100	27100	27100	0
16	20240930	210000	66114770500	27100	27100	27100	27100	0
17	20240930	205900	66114770500	27100	27100	27100	27100	0
18	20240930	205800	66114770500	27100	27100	27100	27100	0
19	20240930	205700	66114770500	27100	27100	27100	27100	0
20	20240930	205600	66114770500	27100	27100	27100	27100	0
21	20240930	205500	66114770500	27100	27100	27100	27100	0
22	20240930	205400	66114770500	27100	27100	27100	27100	0
23	20240930	205300	66114770500	27100	27100	27100	27100	0
24	20240930	205200	66114770500	27100	27100	27100	27100	0
25	20240930	205100	66114770500	27100	27100	27100	27100	0
26	20240930	205000	66114770500	27100	27100	27100	27100	0
27	20240930	204900	66114770500	27100	27100	27100	27100	0
28	20240930	204800	66114770500	27100	27100	27100	27100	0
29	20240930	204700	66114770500	27100	27100	27100	27100	0
30	20240930	204600	66114770500	27100	27100	27100	27100	0
31	20240930	204500	66114770500	27100	27100	27100	27100	0
32	20240930	204400	66114770500	27100	27100	27100	27100	19192
33	20240930	204300	66114770500	27100	27100	27100	27100	0
34	20240930	204200	66114770500	27100	27100	27100	27100	0
35	20240930	204100	66114770500	27100	27100	27100	27100	0
36	20240930	204000	66114770500	27100	27100	27100	27100	0
37	20240930	203900	66114770500	27100	27100	27100	27100	0
38	20240930	203800	66114770500	27100	27100	27100	27100	0
39	20240930	203700	66114770500	27100	27100	27100	27100	0
40	20240930	203600	66114770500	27100	27100	27100	27100	0
41	20240930	203500	66114770500	27100	27100	27100	27100	0
42	20240930	203400	66114770500	27100	27100	27100	27100	0
43	20240930	203300	66114770500	27100	27100	27100	27100	0
44	20240930	203200	66114770500	27100	27100	27100	27100	0
45	20240930	203100	66114770500	27100	27100	27100	27100	0
46	20240930	203000	66114770500	27100	27100	27100	27100	0
47	20240930	202900	66114770500	27100	27100	27100	27100	0
48	20240930	202800	66114770500	27100	27100	27100	27100	0
49	20240930	202700	66114770500	27100	27100	27100	27100	0
50	20240930	202600	66114770500	27100	27100	27100	27100	0
51	20240930	202500	66114770500	27100	27100	27100	27100	0
52	20240930	202400	66114770500	27100	27100	27100	27100	0
53	20240930	202300	66114770500	27100	27100	27100	27100	0
54	20240930	202200	66114770500	27100	27100	27100	27100	0
55	20240930	202100	66114770500	27100	27100	27100	27100	0
56	20240930	202000	66114770500	27100	27100	27100	27100	0
57	20240930	201900	66114770500	27100	27100	27100	27100	0
58	20240930	201800	66114770500	27100	27100	27100	27100	0
59	20240930	201700	66114770500	27100	27100	27100	27100	0
60	20240930	201600	66114770500	27100	27100	27100	27100	0
61	20240930	201500	66114770500	27100	27100	27100	27100	0
62	20240930	201400	66114770500	27100	27100	27100	27100	19192
63	20240930	201300	66114770500	27100	27100	27100	27100	0
64	20240930	201200	66114770500	27100	27100	27100	27100	0
65	20240930	201100	66114770500	27100	27100	27100	27100	0
66	20240930	201000	66114770500	27100	27100	27100	27100	0
67	20240930	200900	66114770500	27100	27100	27100	27100	0
68	20240930	200800	66114770500	27100	27100	27100	27100	0
69	20240930	200700	66114770500	27100	27100	27100	27100	0
70	20240930	200600	66114770500	27100	27100	27100	27100	0
71	20240930	200500	66114770500	27100	27100	27100	27100	0
72	20240930	200400	66114770500	27100	27100	27100	27100	0
73	20240930	200300	66114770500	27100	27100	27100	27100	0
74	20240930	200200	66114770500	27100	27100	27100	27100	0
75	20240930	200100	66114770500	27100	27100	27100	27100	0
76	20240930	200000	66114770500	27100	27100	27100	27100	0
77	20240930	195900	66114770500	27100	27100	27100	27100	0
78	20240930	195800	66114770500	27100	27100	27100	27100	0
79	20240930	195700	66114770500	27100	27100	27100	27100	0
80	20240930	195600	66114770500	27100	27100	27100	27100	0
81	20240930	195500	66114770500	27100	27100	27100	27100	0
82	20240930	195400	66114770500	27100	27100	27100	27100	0
83	20240930	195300	66114770500	27100	27100	27100	27100	0
84	20240930	195200	66114770500	27100	27100	27100	27100	0
85	20240930	195100	66114770500	27100	27100	27100	27100	0
86	20240930	195000	66114770500	27100	27100	27100	27100	0
87	20240930	194900	66114770500	27100	27100	27100	27100	0
88	20240930	194800	66114770500	27100	27100	27100	27100	0
89	20240930	194700	66114770500	27100	27100	27100	27100	0
90	20240930	194600	66114770500	27100	27100	27100	27100	0
91	20240930	194500	66114770500	27100	27100	27100	27100	0
92	20240930	194400	66114770500	27100	27100	27100	27100	19192
93	20240930	194300	66114770500	27100	27100	27100	27100	0
94	20240930	194200	66114770500	27100	27100	27100	27100	0
95	20240930	194100	66114770500	27100	27100	27100	27100	0
96	20240930	194000	66114770500	27100	27100	27100	27100	0
97	20240930	193900	66114770500	27100	27100	27100	27100	0
98	20240930	193800	66114770500	27100	27100	27100	27100	0
99	20240930	193700	66114770500	27100	27100	27100	27100	0
100	20240930	193600	66114770500	27100	27100	27100	27100	0
101	20240930	193500	66114770500	27100	27100	27100	27100	0
102	20240930	193400	66114770500	27100	27100	27100	27100	0
103	20240930	193300	66114770500	27100	27100	27100	27100	0
104	20240930	193200	66114770500	27100	27100	27100	27100	0
105	20240930	193100	66114770500	27100	27100	27100	27100	0
106	20240930	193000	66114770500	27100	27100	27100	27100	0
107	20240930	192900	66114770500	27100	27100	27100	27100	0
108	20240930	192800	66114770500	27100	27100	27100	27100	0
109	20240930	192700	66114770500	27100	27100	27100	27100	0
110	20240930	192600	66114770500	27100	27100	27100	27100	0
111	20240930	192500	66114770500	27100	27100	27100	27100	0
112	20240930	192400	66114770500	27100	27100	27100	27100	0
113	20240930	192300	66114770500	27100	27100	27100	27100	0
114	20240930	192200	66114770500	27100	27100	27100	27100	0
115	20240930	192100	66114770500	27100	27100	27100	27100	0
116	20240930	192000	66114770500	27100	27100	27100	27100	0
117	20240930	191900	66114770500	27100	27100	27100	27100	0
118	20240930	191800	66114770500	27100	27100	27100	27100	0
119	20240930	191700	66114770500	27100	27100	27100	27100	0
120	20240930	191600	66114770500	27100	27100	27100	27100	0
121	20240930	191500	66114770500	27100	27100	27100	27100	0
122	20240930	191400	66114770500	27100	27100	27100	27100	19192
123	20240930	191300	66114770500	27100	27100	27100	27100	0
124	20240930	191200	66114770500	27100	27100	27100	27100	0
125	20240930	191100	66114770500	27100	27100	27100	27100	0
126	20240930	191000	66114770500	27100	27100	27100	27100	0
127	20240930	190900	66114770500	27100	27100	27100	27100	0
128	20240930	190800	66114770500	27100	27100	27100	27100	0
129	20240930	190700	66114770500	27100	27100	27100	27100	0
130	20240930	190600	66114770500	27100	27100	27100	27100	0
131	20240930	190500	66114770500	27100	27100	27100	27100	0
132	20240930	190400	66114770500	27100	27100	27100	27100	0
133	20240930	190300	66114770500	27100	27100	27100	27100	0
134	20240930	190200	66114770500	27100	27100	27100	27100	0
135	20240930	190100	66114770500	27100	27100	27100	27100	0
136	20240930	190000	66114770500	27100	27100	27100	27100	0
137	20240930	185900	66114770500	27100	27100	27100	27100	0
138	20240930	185800	66114770500	27100	27100	27100	27100	0
139	20240930	185700	66114770500	27100	27100	27100	27100	0
140	20240930	185600	66114770500	27100	27100	27100	27100	0
141	20240930	185500	66114770500	27100	27100	27100	27100	0
142	20240930	185400	66114770500	27100	27100	27100	27100	0
143	20240930	185300	66114770500	27100	27100	27100	27100	0
144	20240930	185200	66114770500	27100	27100	27100	27100	0
145	20240930	185100	66114770500	27100	27100	27100	27100	0
146	20240930	185000	66114770500	27100	27100	27100	27100	0
147	20240930	184900	66114770500	27100	27100	27100	27100	0
148	20240930	184800	66114770500	27100	27100	27100	27100	0
149	20240930	184700	66114770500	27100	27100	27100	27100	0
150	20240930	184600	66114770500	27100	27100	27100	27100	0
151	20240930	184500	66114770500	27100	27100	27100	27100	0
152	20240930	184400	66114770500	27100	27100	27100	27100	19192
153	20240930	184300	66114770500	27100	27100	27100	27100	0
154	20240930	184200	66114770500	27100	27100	27100	27100	0
155	20240930	184100	66114770500	27100	27100	27100	27100	0
156	20240930	184000	66114770500	27100	27100	27100	27100	0
157	20240930	183900	66114770500	27100	27100	27100	27100	0
158	20240930	183800	66114770500	27100	27100	27100	27100	0
159	20240930	183700	66114770500	27100	27100	27100	27100	0
160	20240930	183600	66114770500	27100	27100	27100	27100	0
161	20240930	183500	66114770500	27100	27100	27100	27100	0
162	20240930	183400	66114770500	27100	27100	27100	27100	0
163	20240930	183300	66114770500	27100	27100	27100	27100	0
164	20240930	183200	66114770500	27100	27100	27100	27100	0
165	20240930	183100	66114770500	27100	27100	27100	27100	0
166	20240930	183000	66114770500	27100	27100	27100	27100	0
167	20240930	182900	66114770500	27100	27100	27100	27100	0
168	20240930	182800	66114770500	27100	27100	27100	27100	0
169	20240930	182700	66114770500	27100	27100	27100	27100	0
170	20240930	182600	66114770500	27100	27100	27100	27100	0
171	20240930	182500	66114770500	27100	27100	27100	27100	0
172	20240930	182400	66114770500	27100	27100	27100	27100	0
173	20240930	182300	66114770500	27100	27100	27100	27100	0
174	20240930	182200	66114770500	27100	27100	27100	27100	0
175	20240930	182100	66114770500	27100	27100	27100	27100	0
176	20240930	182000	66114770500	27100	27100	27100	27100	0
177	20240930	181900	66114770500	27100	27100	27100	27100	0
178	20240930	181800	66114770500	27100	27100	27100	27100	0
179	20240930	181700	66114770500	27100	27100	27100	27100	0
180	20240930	181600	66114770500	27100	27100	27100	27100	0
181	20240930	181500	66114770500	27100	27100	27100	27100	0
182	20240930	181400	66114770500	27100	27100	27100	27100	19192
183	20240930	181300	66114770500	27100	27100	27100	27100	0
184	20240930	181200	66114770500	27100	27100	27100	27100	0
185	20240930	181100	66114770500	27100	27100	27100	27100	0
186	20240930	181000	66114770500	27100	27100	27100	27100	0
187	20240930	180900	66114770500	27100	27100	27100	27100	0
188	20240930	180800	66114770500	27100	27100	27100	27100	0
189	20240930	180700	66114770500	27100	27100	27100	27100	0
190	20240930	180600	66114770500	27100	27100	27100	27100	0
191	20240930	180500	66114770500	27100	27100	27100	27100	0
192	20240930	180400	66114770500	27100	27100	27100	27100	0
193	20240930	180300	66114770500	27100	27100	27100	27100	0
194	20240930	180200	66114770500	27100	27100	27100	27100	0
195	20240930	180100	66114770500	27100	27100	27100	27100	0
196	20240930	180000	66114770500	27100	27100	27100	27100	0
197	20240930	175900	66114770500	27100	27100	27100	27100	0
198	20240930	175800	66114770500	27100	27100	27100	27100	0
199	20240930	175700	66114770500	27100	27100	27100	27100	0
200	20240930	175600	66114770500	27100	27100	27100	27100	0
201	20240930	175500	66114770500	27100	27100	27100	27100	0
202	20240930	175400	66114770500	27100	27100	27100	27100	0
203	20240930	175300	66114770500	27100	27100	27100	27100	0
204	20240930	175200	66114770500	27100	27100	27100	27100	0
205	20240930	175100	66114770500	27100	27100	27100	27100	0
206	20240930	175000	66114770500	27100	27100	27100	27100	0
207	20240930	174900	66114770500	27100	27100	27100	27100	0
208	20240930	174800	66114770500	27100	27100	27100	27100	0
209	20240930	174700	66114770500	27100	27100	27100	27100	0
210	20240930	174600	66114770500	27100	27100	27100	27100	0
211	20240930	174500	66114770500	27100	27100	27100	27100	0
212	20240930	174400	66114770500	27100	27100	27100	27100	19192
213	20240930	174300	66114770500	27100	27100	27100	27100	0
214	20240930	174200	66114770500	27100	27100	27100	27100	0
215	20240930	174100	66114770500	27100	27100	27100	27100	0
216	20240930	174000	66114770500	27100	27100	27100	27100	0
217	20240930	173900	66114770500	27100	27100	27100	27100	0
218	20240930	173800	66114770500	27100	27100	27100	27100	0
219	20240930	173700	66114770500	27100	27100	27100	27100	0
220	20240930	173600	66114770500	27100	27100	27100	27100	0
221	20240930	173500	66114770500	27100	27100	27100	27100	0
222	20240930	173400	66114770500	27100	27100	27100	27100	0
223	20240930	173300	66114770500	27100	27100	27100	27100	0
224	20240930	173200	66114770500	27100	27100	27100	27100	0
225	20240930	173100	66114770500	27100	27100	27100	27100	0
226	20240930	173000	66114770500	27100	27100	27100	27100	0
227	20240930	172900	66114770500	27100	27100	27100	27100	0
228	20240930	172800	66114770500	27100	27100	27100	27100	0
229	20240930	172700	66114770500	27100	27100	27100	27100	0
230	20240930	172600	66114770500	27100	27100	27100	27100	0
231	20240930	172500	66114770500	27100	27100	27100	27100	0
232	20240930	172400	66114770500	27100	27100	27100	27100	0
233	20240930	172300	66114770500	27100	27100	27100	27100	0
234	20240930	172200	66114770500	27100	27100	27100	27100	0
235	20240930	172100	66114770500	27100	27100	27100	27100	0
236	20240930	172000	66114770500	27100	27100	27100	27100	0
237	20240930	171900	66114770500	27100	27100	27100	27100	0
238	20240930	171800	66114770500	27100	27100	27100	27100	0
239	20240930	171700	66114770500	27100	27100	27100	27100	0
240	20240930	171600	66114770500	27100	27100	27100	27100	0
241	20240930	171500	66114770500	27100	27100	27100	27100	0
242	20240930	171400	66114770500	27100	27100	27100	27100	19192
243	20240930	171300	66114770500	27100	27100	27100	27100	0
244	20240930	171200	66114770500	27100	27100	27100	27100	0
245	20240930	171100	66114770500	27100	27100	27100	27100	0
246	20240930	171000	66114770500	27100	27100	27100	27100	0
247	20240930	170900	66114770500	27100	27100	27100	27100	0
248	20240930	170800	66114770500	27100	27100	27100	27100	0
249	20240930	170700	66114770500	27100	27100	27100	27100	0
250	20240930	170600	66114770500	27100	27100	27100	27100	0
251	20240930	170500	66114770500	27100	27100	27100	27100	0
252	20240930	170400	66114770500	27100	27100	27100	27100	0
253	20240930	170300	66114770500	27100	27100	27100	27100	0
254	20240930	170200	66114770500	27100	27100	27100	27100	0
255	20240930	170100	66114770500	27100	27100	27100	27100	0
256	20240930	170000	66114770500	27100	27100	27100	27100	0
257	20240930	165900	66114770500	27100	27100	27100	27100	0
258	20240930	165800	66114770500	27100	27100	27100	27100	0
259	20240930	165700	66114770500	27100	27100	27100	27100	0
260	20240930	165600	66114770500	27100	27100	27100	27100	0
261	20240930	165500	66114770500	27100	27100	27100	27100	0
262	20240930	165400	66114770500	27100	27100	27100	27100	0
263	20240930	165300	66114770500	27100	27100	27100	27100	0
264	20240930	165200	66114770500	27100	27100	27100	27100	0
265	20240930	165100	66114770500	27100	27100	27100	27100	0
266	20240930	165000	66114770500	27100	27100	27100	27100	0
267	20240930	164900	66114770500	27100	27100	27100	27100	0
268	20240930	164800	66114770500	27100	27100	27100	27100	0
269	20240930	164700	66114770500	27100	27100	27100	27100	0
270	20240930	164600	66114770500	27100	27100	27100	27100	0
271	20240930	164500	66114770500	27100	27100	27100	27100	0
272	20240930	164400	66114770500	27100	27100	27100	27100	19192
273	20240930	164300	66114770500	27100	27100	27100	27100	0
274	20240930	164200	66114770500	27100	27100	27100	27100	0
275	20240930	164100	66114770500	27100	27100	27100	27100	0
276	20240930	164000	66114770500	27100	27100	27100	27100	0
277	20240930	163900	66114770500	27100	27100	27100	27100	0
278	20240930	163800	66114770500	27100	27100	27100	27100	0
279	20240930	163700	66114770500	27100	27100	27100	27100	0
280	20240930	163600	66114770500	27100	27100	27100	27100	0
281	20240930	163500	66114770500	27100	27100	27100	27100	0
282	20240930	163400	66114770500	27100	27100	27100	27100	0
283	20240930	163300	66114770500	27100	27100	27100	27100	0
284	20240930	163200	66114770500	27100	27100	27100	27100	0
285	20240930	163100	66114770500	27100	27100	27100	27100	0
286	20240930	163000	66114770500	27100	27100	27100	27100	0
287	20240930	162900	66114770500	27100	27100	27100	27100	0
288	20240930	162800	66114770500	27100	27100	27100	27100	0
289	20240930	162700	66114770500	27100	27100	27100	27100	0
290	20240930	162600	66114770500	27100	27100	27100	27100	0
291	20240930	162500	66114770500	27100	27100	27100	27100	0
292	20240930	162400	66114770500	27100	27100	27100	27100	0
293	20240930	162300	66114770500	27100	27100	27100	27100	0
294	20240930	162200	66114770500	27100	27100	27100	27100	0
295	20240930	162100	66114770500	27100	27100	27100	27100	0
296	20240930	162000	66114770500	27100	27100	27100	27100	0
297	20240930	161900	66114770500	27100	27100	27100	27100	0
298	20240930	161800	66114770500	27100	27100	27100	27100	0
299	20240930	161700	66114770500	27100	27100	27100	27100	0
300	20240930	161600	66114770500	27100	27100	27100	27100	0
301	20240930	161500	66114770500	27100	27100	27100	27100	0
302	20240930	161400	66114770500	27100	27100	27100	27100	19192
303	20240930	161300	66114770500	27100	27100	27100	27100	0
304	20240930	161200	66114770500	27100	27100	27100	27100	0
305	20240930	161100	66114770500	27100	27100	27100	27100	0
306	20240930	161000	66114770500	27100	27100	27100	27100	0
307	20240930	160900	66114770500	27100	27100	27100	27100	0
308	20240930	160800	66114770500	27100	27100	27100	27100	0
309	20240930	160700	66114770500	27100	27100	27100	27100	0
310	20240930	160600	66114770500	27100	27100	27100	27100	0
311	20240930	160500	66114770500	27100	27100	27100	27100	0
312	20240930	160400	66114770500	27100	27100	27100	27100	0
313	20240930	160300	66114770500	27100	27100	27100	27100	0
314	20240930	160200	66114770500	27100	27100	27100	27100	0
315	20240930	160100	66114770500	27100	27100	27100	27100	0
316	20240930	160000	66114770500	27100	27100	27100	27100	0
317	20240930	155900	66114770500	27100	27100	27100	27100	0
318	20240930	155800	66114770500	27100	27100	27100	27100	0
319	20240930	155700	66114770500	27100	27100	27100	27100	0
320	20240930	155600	66114770500	27100	27100	27100	27100	0
321	20240930	155500	66114770500	27100	27100	27100	27100	0
322	20240930	155400	66114770500	27100	27100	27100	27100	0
323	20240930	155300	66114770500	27100	27100	27100	27100	0
324	20240930	155200	66114770500	27100	27100	27100	27100	0
325	20240930	155100	66114770500	27100	27100	27100	27100	0
326	20240930	155000	66114770500	27100	27100	27100	27100	0
327	20240930	154900	66114770500	27100	27100	27100	27100	0
328	20240930	154800	66114770500	27100	27100	27100	27100	0
329	20240930	154700	66114770500	27100	27100	27100	27100	0
330	20240930	154600	66114770500	27100	27100	27100	27100	0
331	20240930	154500	66114770500	27100	27100	27100	27100	0
332	20240930	154400	66114770500	27100	27100	27100	27100	19192
333	20240930	154300	66114770500	27100	27100	27100	27100	0
334	20240930	154200	66114770500	27100	27100	27100	27100	0
335	20240930	154100	66114770500	27100	27100	27100	27100	0
336	20240930	154000	66114770500	27100	27100	27100	27100	0
337	20240930	153900	66114770500	27100	27100	27100	27100	0
338	20240930	153800	66114770500	27100	27100	27100	27100	0
339	20240930	153700	66114770500	27100	27100	27100	27100	0
340	20240930	153600	66114770500	27100	27100	27100	27100	0
341	20240930	153500	66114770500	27100	27100	27100	27100	0
342	20240930	153400	66114770500	27100	27100	27100	27100	0
343	20240930	153300	66114770500	27100	27100	27100	27100	0
344	20240930	153200	66114770500	27100	27100	27100	27100	0
345	20240930	153100	66114770500	27100	27100	27100	27100	0
346	20240930	153000	66114770500	27100	27100	27100	27100	19192
347	20240930	152900	65594667300	27150	27150	27150	27150	0
348	20240930	152800	65594667300	27150	27150	27150	27150	0
349	20240930	152700	65594667300	27150	27150	27150	27150	0
350	20240930	152600	65594667300	27150	27150	27150	27150	0
351	20240930	152500	65594667300	27150	27150	27150	27150	0
352	20240930	152400	65594667300	27150	27150	27150	27150	0
353	20240930	152300	65594667300	27150	27150	27150	27150	0
354	20240930	152200	65594667300	27150	27150	27150	27150	0
355	20240930	152100	65594667300	27150	27150	27150	27150	0
356	20240930	152000	65594667300	27150	27150	27150	27150	0
357	20240930	151900	65594667300	27150	27100	27200	27050	8962
358	20240930	151800	65351590350	27100	27050	27100	27000	9034
359	20240930	151700	65107193550	27050	27100	27150	27050	12882
360	20240930	151600	64758325800	27150	27200	27200	27100	2381
361	20240930	151500	64693740350	27200	27150	27200	27100	2940
362	20240930	151400	64613962350	27100	27250	27250	27100	6848
363	20240930	151300	64427905650	27250	27250	27250	27200	1344
364	20240930	151200	64391324950	27250	27250	27250	27200	1395
365	20240930	151100	64353345750	27250	27250	27250	27150	5071
366	20240930	151000	64215399300	27250	27250	27300	27200	2932
367	20240930	150900	64135495650	27250	27400	27400	27250	7567
368	20240930	150800	63928706000	27400	27400	27400	27350	4973
369	20240930	150700	63792460850	27350	27350	27400	27300	5216
370	20240930	150600	63649789700	27300	27350	27400	27300	4219
371	20240930	150500	63534375300	27350	27200	27350	27150	23770
372	20240930	150400	62886126500	27150	27100	27200	27100	1725
373	20240930	150300	62839287300	27200	27200	27250	27050	3747
374	20240930	150200	62737621100	27200	27250	27300	27200	2982
375	20240930	150100	62656438650	27300	27300	27300	27200	7016
376	20240930	150000	62465206750	27300	27250	27300	27250	2290
377	20240930	145900	62402743500	27300	27250	27300	27200	11754
378	20240930	145800	62082309900	27250	27150	27250	27150	6079
379	20240930	145700	61916962250	27150	27150	27200	27150	1169
380	20240930	145600	61885220500	27150	27050	27150	27050	2884
381	20240930	145500	61807011950	27100	27050	27100	26950	1355
382	20240930	145400	61770357600	26950	26950	27050	26900	1460
383	20240930	145300	61730958800	26950	26900	26950	26900	270
384	20240930	145200	61723695350	26950	27050	27050	26950	2299
385	20240930	145100	61661595000	27050	27000	27050	27000	288
386	20240930	145000	61653816350	27000	27000	27050	26950	2519
387	20240930	144900	61585800800	26950	27000	27000	26900	1294
388	20240930	144800	61550929450	26950	27050	27050	26950	1826
389	20240930	144700	61501617350	27050	27050	27100	27050	756
390	20240930	144600	61481166200	27050	27050	27100	27050	2720
391	20240930	144500	61407549550	27050	26900	27050	26850	3186
392	20240930	144400	61321774100	26850	26800	26950	26750	3737
393	20240930	144300	61221432500	26850	26900	26950	26800	6431
394	20240930	144200	61048757350	26900	27000	27000	26900	8266
395	20240930	144100	60825857050	27050	27100	27100	27000	858
396	20240930	144000	60802639950	27000	27000	27100	27000	1193
397	20240930	143900	60770396450	27000	27000	27050	27000	3974
398	20240930	143800	60663091550	27000	27050	27100	27000	1625
399	20240930	143700	60619138200	27050	27150	27150	27050	2209
400	20240930	143600	60559282800	27100	27150	27150	27050	1663
401	20240930	143500	60514229300	27100	27150	27200	27100	2890
402	20240930	143400	60435790000	27150	27200	27200	27150	1346
403	20240930	143300	60399217400	27200	27150	27200	27050	5258
404	20240930	143200	60256568200	27100	27100	27200	27000	1872
405	20240930	143100	60205787000	27000	27000	27150	26950	4197
406	20240930	143000	60092353000	27000	27050	27150	27000	4376
407	20240930	142900	59973818200	27050	27300	27300	27050	7810
408	20240930	142800	59761645100	27300	27350	27350	27050	7933
409	20240930	142700	59545902750	27300	27400	27400	27300	5546
410	20240930	142600	59394167250	27400	27400	27400	27350	6404
411	20240930	142500	59218789700	27350	27350	27400	27350	10972
412	20240930	142400	58918437450	27400	27250	27400	27200	25201
413	20240930	142300	58229554450	27200	27100	27250	27100	8664
414	20240930	142200	57993948850	27100	27150	27150	27100	2700
415	20240930	142100	57920645150	27150	27150	27200	27100	1791
416	20240930	142000	57872010850	27150	27100	27200	27100	3213
417	20240930	141900	57784787200	27100	27150	27200	27000	4632
418	20240930	141800	57659320650	27150	27000	27200	27000	9910
419	20240930	141700	57390724300	26950	26850	27000	26800	2385
420	20240930	141600	57326590600	26850	26800	26850	26800	1561
421	20240930	141500	57284710000	26800	26900	26900	26800	933
422	20240930	141400	57259653500	26850	26850	26900	26850	356
423	20240930	141300	57250086550	26850	26950	26950	26800	3929
424	20240930	141200	57144367200	26950	27000	27000	26950	1170
425	20240930	141100	57112796750	26950	26950	27000	26950	1609
426	20240930	141000	57069409050	26950	26900	26950	26850	4955
427	20240930	140900	56935927800	26850	26900	26900	26800	775
428	20240930	140800	56915127550	26900	26900	26950	26850	700
429	20240930	140700	56896293100	26900	26950	26950	26900	677
430	20240930	140600	56878051600	26900	26900	26950	26900	3452
431	20240930	140500	56785107500	26850	26900	26900	26750	4140
432	20240930	140400	56674170750	26900	26900	26900	26800	4517
433	20240930	140300	56552795950	26900	26900	26900	26900	151
434	20240930	140200	56548734050	26900	26950	26950	26900	3526
435	20240930	140100	56453826650	26900	26950	27000	26900	2072
436	20240930	140000	56398061950	26950	27000	27000	26950	2144
437	20240930	135900	56340219400	27000	27050	27050	27000	1400
438	20240930	135800	56302362550	27050	27050	27100	27050	319
439	20240930	135700	56293731450	27050	27100	27100	27050	806
440	20240930	135600	56271896800	27100	27050	27100	27050	1206
441	20240930	135500	56239228450	27050	27000	27050	27000	1514
442	20240930	135400	56198292750	27050	27000	27050	26950	2266
443	20240930	135300	56137111050	27000	27000	27050	26950	1396
444	20240930	135200	56099418650	27000	26950	27000	26900	1459
445	20240930	135100	56060075850	26900	26900	26950	26800	1625
446	20240930	135000	56016350050	26950	26900	26950	26800	5112
447	20240930	134900	55879020350	26900	26900	26900	26850	1689
448	20240930	134800	55833646150	26900	27050	27050	26900	2802
449	20240930	134700	55758087950	27050	27050	27050	27000	1204
450	20240930	134600	55725574650	27000	27200	27250	27000	6725
451	20240930	134500	55542999550	27150	27150	27200	27150	1647
452	20240930	134400	55498205850	27150	27200	27250	27100	4702
453	20240930	134300	55370410300	27250	27200	27250	27150	4529
454	20240930	134200	55247282100	27200	27000	27250	26950	17684
455	20240930	134100	54767496650	27000	27000	27050	26950	1318
456	20240930	134000	54731865350	27000	26900	27000	26900	1839
457	20240930	133900	54682332700	27000	27050	27050	27000	2879
458	20240930	133800	54604490750	27000	27000	27050	26800	3790
459	20240930	133700	54502319950	27000	26950	27050	26950	1700
460	20240930	133600	54456409450	26950	27050	27100	26900	2293
461	20240930	133500	54394485900	27100	27100	27100	27050	5265
462	20240930	133400	54251949700	27100	26950	27100	26950	3084
463	20240930	133300	54168592750	26950	26950	27050	26950	6074
464	20240930	133200	54004517200	26950	26950	27000	26900	5373
465	20240930	133100	53859621900	26950	26900	26950	26850	3323
466	20240930	133000	53770215150	26900	26700	26900	26650	5439
467	20240930	132900	53624392750	26700	26650	26700	26650	558
468	20240930	132800	53609502300	26700	26650	26700	26650	551
469	20240930	132700	53594800550	26650	26650	26700	26650	766
470	20240930	132600	53574374650	26650	26600	26700	26600	898
471	20240930	132500	53550431450	26600	26600	26650	26550	1416
472	20240930	132400	53512781550	26650	26450	26650	26450	825
473	20240930	132300	53490922550	26500	26650	26650	26450	9817
474	20240930	132200	53230381950	26750	26750	26750	26650	838
475	20240930	132100	53208023100	26750	26700	26750	26650	1525
476	20240930	132000	53167337150	26700	26700	26750	26700	357
477	20240930	131900	53157803550	26700	26700	26750	26650	651
478	20240930	131800	53140421400	26700	26650	26700	26600	1802
479	20240930	131700	53092361250	26600	26700	26750	26600	3859
480	20240930	131600	52989528050	26700	26750	26750	26700	1431
481	20240930	131500	52951312600	26750	26750	26800	26700	1953
482	20240930	131400	52899083450	26750	26750	26800	26750	473
483	20240930	131300	52886430600	26750	26800	26800	26750	349
484	20240930	131200	52877090600	26750	26800	26850	26750	674
485	20240930	131100	52859040400	26800	26750	26850	26750	285
486	20240930	131000	52851411550	26750	26800	26850	26650	2407
487	20240930	130900	52787077250	26800	26850	26850	26800	1039
488	20240930	130800	52759221500	26850	26850	26900	26800	1831
489	20240930	130700	52710021050	26850	26800	26850	26800	1230
490	20240930	130600	52677049100	26800	26850	26850	26700	1220
491	20240930	130500	52644442750	26850	26750	26850	26700	610
492	20240930	130400	52628106300	26750	26700	26800	26700	1243
493	20240930	130300	52594860550	26700	26700	26800	26650	1434
494	20240930	130200	52556592300	26650	26800	26800	26600	6839
495	20240930	130100	52374014950	26800	26800	26800	26750	415
496	20240930	130000	52362912900	26800	26800	26800	26750	1141
497	20240930	125900	52332337700	26800	26700	26800	26700	3048
498	20240930	125800	52250856250	26700	26750	26800	26700	5188
499	20240930	125700	52112246600	26750	26950	27000	26750	7583
500	20240930	125600	51908807850	27000	27000	27000	26900	1285
501	20240930	125500	51874134200	27000	26850	27000	26800	1330
502	20240930	125400	51838383300	26850	26800	26900	26800	1420
503	20240930	125300	51800259650	26800	26800	26850	26800	2379
504	20240930	125200	51736490600	26800	26900	26950	26750	6018
505	20240930	125100	51575055100	26900	27050	27050	26900	2986
506	20240930	125000	51494492300	27050	27000	27050	26950	1331
507	20240930	124900	51458549700	27000	27050	27050	26950	2503
508	20240930	124800	51390907900	27000	26950	27000	26850	4777
509	20240930	124700	51262205450	26900	26950	27000	26850	4739
510	20240930	124600	51134589200	26950	26950	27000	26900	1695
511	20240930	124500	51088926900	26900	27050	27050	26900	2003
512	20240930	124400	51034882650	27050	27100	27100	27000	2617
513	20240930	124300	50964099550	27100	26950	27100	26950	5905
514	20240930	124200	50804451500	26950	26900	26950	26900	2272
515	20240930	124100	50743259150	26900	26950	26950	26900	691
516	20240930	124000	50724663550	26850	26950	26950	26850	2690
517	20240930	123900	50652272600	26900	26900	26950	26800	4929
518	20240930	123800	50519912200	26900	27000	27050	26900	3939
519	20240930	123700	50413600650	27000	27000	27100	27000	3339
520	20240930	123600	50323372000	27000	27050	27100	27000	4521
521	20240930	123500	50201057400	27050	27200	27200	27000	6535
522	20240930	123400	50023939550	27200	27300	27350	27200	12607
523	20240930	123300	49680184650	27250	27200	27250	27000	12544
524	20240930	123200	49339213700	27200	26850	27200	26850	31251
525	20240930	123100	48494605850	26900	26850	26950	26850	3019
526	20240930	123000	48413417750	26900	27000	27000	26850	3792
527	20240930	122900	48311306350	26950	26900	27000	26900	14846
528	20240930	122800	47911198000	26850	26850	26900	26850	763
529	20240930	122700	47890684650	26900	26900	26900	26850	3838
530	20240930	122600	47787461650	26900	26800	26900	26800	3094
531	20240930	122500	47704411850	26800	26800	26850	26800	1002
532	20240930	122400	47677541250	26800	26750	26850	26700	2815
533	20240930	122300	47602159250	26750	26800	26850	26750	5066
534	20240930	122200	47466539350	26800	26800	26900	26750	4323
535	20240930	122100	47350527300	26800	26750	26800	26750	3101
536	20240930	122000	47267431600	26750	26750	26750	26700	1361
537	20240930	121900	47231028350	26750	26600	26750	26600	13321
538	20240930	121800	46876428050	26600	26550	26650	26500	1312
539	20240930	121700	46841535800	26600	26600	26650	26500	1169
540	20240930	121600	46810470750	26600	26550	26650	26550	1028
541	20240930	121500	46783145200	26600	26500	26600	26500	1673
542	20240930	121400	46738682000	26550	26550	26600	26500	453
543	20240930	121300	46726660550	26550	26500	26600	26500	1605
544	20240930	121200	46684003950	26500	26550	26550	26500	374
545	20240930	121100	46674081600	26550	26500	26550	26500	335
546	20240930	121000	46665193600	26500	26600	26600	26500	2495
547	20240930	120900	46599042100	26550	26600	26600	26550	846
548	20240930	120800	46576572500	26600	26600	26600	26500	576
549	20240930	120700	46561273150	26600	26450	26600	26450	2671
550	20240930	120600	46490477450	26400	26450	26500	26400	637
551	20240930	120500	46473627350	26500	26450	26500	26450	222
552	20240930	120400	46467750750	26500	26500	26500	26450	288
553	20240930	120300	46460126250	26500	26450	26500	26450	3263
554	20240930	120200	46373688000	26450	26500	26500	26400	464
555	20240930	120100	46361410600	26500	26450	26500	26450	416
556	20240930	120000	46350397800	26450	26500	26500	26400	1430
557	20240930	115900	46312503450	26400	26350	26500	26350	802
558	20240930	115800	46291312850	26350	26400	26400	26350	312
559	20240930	115700	46283090400	26400	26500	26550	26350	7078
560	20240930	115600	46095852400	26500	26450	26600	26400	6039
561	20240930	115500	45935811450	26450	26450	26450	26350	1844
562	20240930	115400	45887064500	26450	26350	26450	26350	975
563	20240930	115300	45861339850	26300	26250	26300	26200	509
564	20240930	115200	45847969600	26250	26300	26300	26200	1692
565	20240930	115100	45803569050	26250	26400	26400	26250	1684
566	20240930	115000	45759214400	26400	26350	26450	26250	4018
567	20240930	114900	45653287600	26350	26400	26400	26350	695
568	20240930	114800	45634950900	26350	26300	26400	26300	599
569	20240930	114700	45619167650	26300	26250	26300	26250	583
570	20240930	114600	45603836000	26250	26300	26300	26250	224
571	20240930	114500	45597950500	26300	26300	26300	26250	659
572	20240930	114400	45580619050	26300	26350	26350	26200	2245
573	20240930	114300	45521501300	26350	26150	26350	26150	3083
574	20240930	114200	45440616300	26150	26250	26250	26150	1050
575	20240930	114100	45413105100	26200	26150	26250	26100	1251
576	20240930	114000	45380310750	26150	26150	26150	26000	645
577	20240930	113900	45363470000	26100	26100	26150	26000	1379
578	20240930	113800	45327487350	26150	26000	26150	26000	1435
579	20240930	113700	45290110800	26000	25950	26050	25950	1059
580	20240930	113600	45262586600	25950	25950	26050	25950	2118
581	20240930	113500	45207567950	25950	26000	26050	25950	1824
582	20240930	113400	45160168100	26000	26050	26100	25950	4014
583	20240930	113300	45055740400	26000	26050	26050	26000	1805
584	20240930	113200	45008757100	26100	25900	26100	25850	9376
585	20240930	113100	44765576850	25900	25850	26000	25800	6811
586	20240930	113000	44589293600	25900	26250	26300	25850	14820
587	20240930	112900	44203665500	26250	26400	26400	26200	9936
588	20240930	112800	43942757550	26400	26400	26500	26400	2052
589	20240930	112700	43888578900	26400	26450	26500	26400	2568
590	20240930	112600	43820735300	26450	26500	26550	26450	990
591	20240930	112500	43794502650	26500	26450	26550	26450	422
592	20240930	112400	43783326250	26450	26400	26500	26400	1022
593	20240930	112300	43756307800	26500	26450	26550	26400	1945
594	20240930	112200	43704878250	26450	26550	26600	26400	5717
595	20240930	112100	43553372250	26550	26500	26650	26500	6768
596	20240930	112000	43373763200	26450	26450	26500	26450	1572
597	20240930	111900	43332125200	26450	26450	26500	26400	2440
598	20240930	111800	43267654200	26450	26350	26450	26350	913
599	20240930	111700	43243521850	26400	26350	26400	26300	1677
600	20240930	111600	43199318950	26300	26300	26350	26200	4590
601	20240930	111500	43078721300	26300	26050	26400	26000	7888
602	20240930	111400	42871803750	26100	26600	26600	25950	32512
603	20240930	111300	42019070400	26650	26550	26650	26500	3507
604	20240930	111200	41925742950	26500	26500	26550	26400	3781
605	20240930	111100	41825624700	26500	26500	26500	26400	2051
606	20240930	111000	41771408450	26500	26450	26600	26350	7260
607	20240930	110900	41579247350	26400	26550	26550	26300	12741
608	20240930	110800	41242583850	26550	26700	26700	26500	10957
609	20240930	110700	40951389150	26700	26700	26800	26700	5649
610	20240930	110600	40800354850	26750	26900	26900	26700	12422
611	20240930	110500	40467699050	26900	26950	27000	26900	2753
612	20240930	110400	40393523500	27000	27050	27050	26950	4935
613	20240930	110300	40260277500	27000	27050	27050	27000	2207
614	20240930	110200	40200643100	27000	26950	27050	26950	2574
615	20240930	110100	40131133450	27000	27000	27100	26850	5667
616	20240930	110000	39978197200	27050	27000	27150	27000	6186
617	20240930	105900	39810575750	27100	27250	27300	26950	15639
618	20240930	105800	39386159650	27200	26900	27200	26900	31477
619	20240930	105700	38534002000	26900	26950	26950	26850	1061
620	20240930	105600	38505430700	26950	26950	27000	26800	7753
621	20240930	105500	38296392250	26850	26700	26950	26650	10425
622	20240930	105400	38017478750	26750	26700	26750	26700	1196
623	20240930	105300	37985531250	26750	26900	26950	26700	3548
624	20240930	105200	37890252400	26900	26950	27000	26850	4870
625	20240930	105100	37759126150	26950	26950	27000	26900	10002
626	20240930	105000	37489436900	27000	26550	27000	26550	19128
627	20240930	104900	36976874200	26550	26600	26700	26550	1679
628	20240930	104800	36932206750	26600	26650	26700	26600	1199
629	20240930	104700	36900241200	26650	26650	26700	26650	3472
630	20240930	104600	36807586600	26650	26650	26700	26550	1833
631	20240930	104500	36758782650	26650	26500	26650	26400	3020
632	20240930	104400	36678676050	26500	26450	26550	26350	8523
633	20240930	104300	36453173800	26450	26450	26550	26300	14583
634	20240930	104200	36068258500	26450	26550	26600	26450	6866
635	20240930	104100	35886261350	26550	26750	26750	26550	8443
636	20240930	104000	35661231300	26700	26800	26900	26700	3576
637	20240930	103900	35565423200	26800	26850	26900	26800	4927
638	20240930	103800	35433086150	26850	26600	26850	26600	6647
639	20240930	103700	35255116150	26600	26800	26800	26600	2890
640	20240930	103600	35178024750	26800	26550	26850	26550	8385
641	20240930	103500	34954121600	26600	26600	26650	26550	4699
642	20240930	103400	34829164400	26600	26650	26700	26550	5188
643	20240930	103300	34691048950	26650	26650	26800	26600	4524
644	20240930	103200	34570324400	26750	26600	26750	26450	12540
645	20240930	103100	34237409150	26700	26850	26850	26600	8894
646	20240930	103000	33999790800	26800	26950	27100	26750	25526
647	20240930	102900	33311276300	26900	26650	26950	26600	10759
648	20240930	102800	33023826650	26700	26750	26800	26650	7169
649	20240930	102700	32832434650	26750	26350	26850	26350	16161
650	20240930	102600	32402391300	26500	26600	26700	26250	32246
651	20240930	102500	31549076150	26650	27000	27000	26550	34343
652	20240930	102400	30630440250	26950	27050	27250	26900	21958
653	20240930	102300	30036389900	27050	27150	27300	26750	34950
654	20240930	102200	29095142400	27050	27250	27500	27050	55693
655	20240930	102100	27573331450	27250	26450	27350	26450	44262
656	20240930	102000	26379091100	26450	26750	26750	26400	35002
657	20240930	101900	25448198900	26750	26700	26750	26650	15196
658	20240930	101800	25042483400	26650	26650	26650	26650	0
659	20240930	101700	25042483400	26650	26300	26650	26300	59399
660	20240930	101600	23467424650	26300	26000	26300	26000	26309
661	20240930	101500	22780020150	26000	26000	26050	25950	3051
662	20240930	101400	22700661500	25950	26100	26100	25950	8030
663	20240930	101300	22491421800	26100	26100	26150	26000	15983
664	20240930	101200	22074630550	26100	25950	26100	25900	24318
665	20240930	101100	21441633200	25950	25650	26000	25650	11299
666	20240930	101000	21149705400	25650	25650	25700	25650	2120
667	20240930	100900	21095306650	25650	25700	25700	25650	2636
668	20240930	100800	21027641450	25650	25900	25950	25600	9826
669	20240930	100700	20774380800	25900	25800	25950	25800	5839
670	20240930	100600	20623249650	25800	25950	25950	25800	3323
671	20240930	100500	20537197000	25950	25950	26000	25950	9055
672	20240930	100400	20301991000	25950	25950	26000	25900	10908
673	20240930	100300	20018564950	25950	25950	26000	25900	11438
674	20240930	100200	19721642250	26000	25550	26000	25550	15645
675	20240930	100100	19317703050	25600	25550	25650	25550	5057
676	20240930	100000	19188376900	25550	25750	25800	25550	11379
677	20240930	095900	18896568750	25750	25850	25900	25750	7431
678	20240930	095800	18704626300	25800	26000	26000	25750	12301
679	20240930	095700	18386156650	25950	25850	26000	25850	6052
680	20240930	095600	18229044700	25950	25950	26000	25850	17645
681	20240930	095500	17771174250	25900	25800	25950	25650	17629
682	20240930	095400	17315603100	25750	25400	25800	25400	20130
683	20240930	095300	16800824600	25400	25450	25500	25400	12487
684	20240930	095200	16483251400	25450	25600	25600	25450	9101
685	20240930	095100	16251202500	25600	25600	25650	25300	17453
686	20240930	095000	15806737100	25600	25750	25950	25550	25304
687	20240930	094900	15155650100	25850	25850	26150	25700	57768
688	20240930	094800	13659766250	25800	25450	25850	25300	29036
689	20240930	094700	12915385950	25450	25600	25650	25350	29802
690	20240930	094600	12155614600	25600	25200	25600	25150	32823
691	20240930	094500	11322256600	25200	25100	25250	25000	20469
692	20240930	094400	10807128750	25100	24800	25100	24750	24193
693	20240930	094300	10204100600	24800	24550	24800	24550	5569
694	20240930	094200	10066709400	24600	24600	24650	24550	5529
695	20240930	094100	9930716350	24600	24500	24600	24500	2586
696	20240930	094000	9867190300	24500	24400	24550	24400	2370
697	20240930	093900	9809117950	24500	24600	24600	24400	6261
698	20240930	093800	9655755550	24600	24500	24700	24450	6607
699	20240930	093700	9493310450	24450	24350	24500	24350	4225
700	20240930	093600	9390138800	24350	24350	24400	24200	8920
701	20240930	093500	9173465150	24400	24450	24450	24350	4012
702	20240930	093400	9075613900	24450	24400	24500	24400	2577
703	20240930	093300	9012611550	24250	24700	24700	24250	12889
704	20240930	093200	8696671650	24600	24650	24800	24250	19226
705	20240930	093100	8224545600	24650	24850	25000	24650	24572
706	20240930	093000	7613790750	25000	24600	25000	24600	27299
707	20240930	092900	6935717150	24600	24600	24600	24450	8690
708	20240930	092800	6722142350	24600	24250	24600	24250	16972
709	20240930	092700	6307926350	24250	24300	24300	24250	3808
710	20240930	092600	6215481000	24250	24300	24300	24200	4989
711	20240930	092500	6094392150	24300	24300	24400	24250	6803
712	20240930	092400	5928886700	24250	24150	24300	24150	1782
713	20240930	092300	5885727350	24150	24050	24150	24050	3758
714	20240930	092200	5795083650	24150	24350	24350	24000	8557
715	20240930	092100	5587994300	24350	24100	24350	24100	9205
716	20240930	092000	5364766800	24150	24050	24200	24000	9711
717	20240930	091900	5130502700	24050	24000	24100	24000	6335
718	20240930	091800	4978350850	24000	23800	24000	23800	5428
719	20240930	091700	4848652000	23800	23800	23850	23750	2476
720	20240930	091600	4789687900	23800	23850	23850	23750	6411
721	20240930	091500	4637214900	23850	23800	23900	23750	2454
722	20240930	091400	4578808500	23800	23600	23800	23550	8125
723	20240930	091300	4386932150	23600	23700	23750	23600	4367
724	20240930	091200	4283595100	23700	23800	23850	23700	538
725	20240930	091100	4270822000	23700	23750	23950	23700	7687
726	20240930	091000	4087576300	23850	23350	23850	23350	11530
727	20240930	090900	3815658400	23400	23400	23500	23300	6646
728	20240930	090800	3660227600	23350	23400	23450	23350	6548
729	20240930	090700	3507135300	23400	23450	23450	23350	3976
730	20240930	090600	3414129300	23400	23350	23550	23250	10702
731	20240930	090500	3164092500	23250	23550	23600	23200	17850
732	20240930	090400	2746622400	23550	23700	23750	23450	30422
733	20240930	090300	2030255450	23650	23550	23800	23550	5433
734	20240930	090200	1901657950	23500	23800	23800	23450	27281
735	20240930	090100	1258527450	23750	23900	24200	23750	18239
736	20240930	090000	822092650	23850	24250	24350	23750	33589