KissMeData/009540/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185300	67218798200	187700	187700	187700	187700	45105
3	20240930	185200	67218798200	187700	187700	187700	187700	0
4	20240930	185100	67218798200	187700	187700	187700	187700	0
5	20240930	185000	67218798200	187700	187700	187700	187700	0
6	20240930	184900	67218798200	187700	187700	187700	187700	0
7	20240930	184800	67218798200	187700	187700	187700	187700	0
8	20240930	184700	67218798200	187700	187700	187700	187700	0
9	20240930	184600	67218798200	187700	187700	187700	187700	0
10	20240930	184500	67218798200	187700	187700	187700	187700	0
11	20240930	184400	67218798200	187700	187700	187700	187700	0
12	20240930	184300	67218798200	187700	187700	187700	187700	0
13	20240930	184200	67218798200	187700	187700	187700	187700	0
14	20240930	184100	67218798200	187700	187700	187700	187700	0
15	20240930	184000	67218798200	187700	187700	187700	187700	0
16	20240930	183900	67218798200	187700	187700	187700	187700	0
17	20240930	183800	67218798200	187700	187700	187700	187700	0
18	20240930	183700	67218798200	187700	187700	187700	187700	0
19	20240930	183600	67218798200	187700	187700	187700	187700	0
20	20240930	183500	67218798200	187700	187700	187700	187700	0
21	20240930	183400	67218798200	187700	187700	187700	187700	0
22	20240930	183300	67218798200	187700	187700	187700	187700	0
23	20240930	183200	67218798200	187700	187700	187700	187700	0
24	20240930	183100	67218798200	187700	187700	187700	187700	0
25	20240930	183000	67218798200	187700	187700	187700	187700	0
26	20240930	182900	67218798200	187700	187700	187700	187700	0
27	20240930	182800	67218798200	187700	187700	187700	187700	0
28	20240930	182700	67218798200	187700	187700	187700	187700	0
29	20240930	182600	67218798200	187700	187700	187700	187700	0
30	20240930	182500	67218798200	187700	187700	187700	187700	0
31	20240930	182400	67218798200	187700	187700	187700	187700	0
32	20240930	182300	67218798200	187700	187700	187700	187700	45105
33	20240930	182200	67218798200	187700	187700	187700	187700	0
34	20240930	182100	67218798200	187700	187700	187700	187700	0
35	20240930	182000	67218798200	187700	187700	187700	187700	0
36	20240930	181900	67218798200	187700	187700	187700	187700	0
37	20240930	181800	67218798200	187700	187700	187700	187700	0
38	20240930	181700	67218798200	187700	187700	187700	187700	0
39	20240930	181600	67218798200	187700	187700	187700	187700	0
40	20240930	181500	67218798200	187700	187700	187700	187700	0
41	20240930	181400	67218798200	187700	187700	187700	187700	0
42	20240930	181300	67218798200	187700	187700	187700	187700	0
43	20240930	181200	67218798200	187700	187700	187700	187700	0
44	20240930	181100	67218798200	187700	187700	187700	187700	0
45	20240930	181000	67218798200	187700	187700	187700	187700	0
46	20240930	180900	67218798200	187700	187700	187700	187700	0
47	20240930	180800	67218798200	187700	187700	187700	187700	0
48	20240930	180700	67218798200	187700	187700	187700	187700	0
49	20240930	180600	67218798200	187700	187700	187700	187700	0
50	20240930	180500	67218798200	187700	187700	187700	187700	0
51	20240930	180400	67218798200	187700	187700	187700	187700	0
52	20240930	180300	67218798200	187700	187700	187700	187700	0
53	20240930	180200	67218798200	187700	187700	187700	187700	0
54	20240930	180100	67218798200	187700	187700	187700	187700	0
55	20240930	180000	67218798200	187700	187700	187700	187700	0
56	20240930	175900	67218798200	187700	187700	187700	187700	0
57	20240930	175800	67218798200	187700	187700	187700	187700	0
58	20240930	175700	67218798200	187700	187700	187700	187700	0
59	20240930	175600	67218798200	187700	187700	187700	187700	0
60	20240930	175500	67218798200	187700	187700	187700	187700	0
61	20240930	175400	67218798200	187700	187700	187700	187700	0
62	20240930	175300	67218798200	187700	187700	187700	187700	45105
63	20240930	175200	67218798200	187700	187700	187700	187700	0
64	20240930	175100	67218798200	187700	187700	187700	187700	0
65	20240930	175000	67218798200	187700	187700	187700	187700	0
66	20240930	174900	67218798200	187700	187700	187700	187700	0
67	20240930	174800	67218798200	187700	187700	187700	187700	0
68	20240930	174700	67218798200	187700	187700	187700	187700	0
69	20240930	174600	67218798200	187700	187700	187700	187700	0
70	20240930	174500	67218798200	187700	187700	187700	187700	0
71	20240930	174400	67218798200	187700	187700	187700	187700	0
72	20240930	174300	67218798200	187700	187700	187700	187700	0
73	20240930	174200	67218798200	187700	187700	187700	187700	0
74	20240930	174100	67218798200	187700	187700	187700	187700	0
75	20240930	174000	67218798200	187700	187700	187700	187700	0
76	20240930	173900	67218798200	187700	187700	187700	187700	0
77	20240930	173800	67218798200	187700	187700	187700	187700	0
78	20240930	173700	67218798200	187700	187700	187700	187700	0
79	20240930	173600	67218798200	187700	187700	187700	187700	0
80	20240930	173500	67218798200	187700	187700	187700	187700	0
81	20240930	173400	67218798200	187700	187700	187700	187700	0
82	20240930	173300	67218798200	187700	187700	187700	187700	0
83	20240930	173200	67218798200	187700	187700	187700	187700	0
84	20240930	173100	67218798200	187700	187700	187700	187700	0
85	20240930	173000	67218798200	187700	187700	187700	187700	0
86	20240930	172900	67218798200	187700	187700	187700	187700	0
87	20240930	172800	67218798200	187700	187700	187700	187700	0
88	20240930	172700	67218798200	187700	187700	187700	187700	0
89	20240930	172600	67218798200	187700	187700	187700	187700	0
90	20240930	172500	67218798200	187700	187700	187700	187700	0
91	20240930	172400	67218798200	187700	187700	187700	187700	0
92	20240930	172300	67218798200	187700	187700	187700	187700	45105
93	20240930	172200	67218798200	187700	187700	187700	187700	0
94	20240930	172100	67218798200	187700	187700	187700	187700	0
95	20240930	172000	67218798200	187700	187700	187700	187700	0
96	20240930	171900	67218798200	187700	187700	187700	187700	0
97	20240930	171800	67218798200	187700	187700	187700	187700	0
98	20240930	171700	67218798200	187700	187700	187700	187700	0
99	20240930	171600	67218798200	187700	187700	187700	187700	0
100	20240930	171500	67218798200	187700	187700	187700	187700	0
101	20240930	171400	67218798200	187700	187700	187700	187700	0
102	20240930	171300	67218798200	187700	187700	187700	187700	0
103	20240930	171200	67218798200	187700	187700	187700	187700	0
104	20240930	171100	67218798200	187700	187700	187700	187700	0
105	20240930	171000	67218798200	187700	187700	187700	187700	0
106	20240930	170900	67218798200	187700	187700	187700	187700	0
107	20240930	170800	67218798200	187700	187700	187700	187700	0
108	20240930	170700	67218798200	187700	187700	187700	187700	0
109	20240930	170600	67218798200	187700	187700	187700	187700	0
110	20240930	170500	67218798200	187700	187700	187700	187700	0
111	20240930	170400	67218798200	187700	187700	187700	187700	0
112	20240930	170300	67218798200	187700	187700	187700	187700	0
113	20240930	170200	67218798200	187700	187700	187700	187700	0
114	20240930	170100	67218798200	187700	187700	187700	187700	0
115	20240930	170000	67218798200	187700	187700	187700	187700	0
116	20240930	165900	67218798200	187700	187700	187700	187700	0
117	20240930	165800	67218798200	187700	187700	187700	187700	0
118	20240930	165700	67218798200	187700	187700	187700	187700	0
119	20240930	165600	67218798200	187700	187700	187700	187700	0
120	20240930	165500	67218798200	187700	187700	187700	187700	0
121	20240930	165400	67218798200	187700	187700	187700	187700	0
122	20240930	165300	67218798200	187700	187700	187700	187700	45105
123	20240930	165200	67218798200	187700	187700	187700	187700	0
124	20240930	165100	67218798200	187700	187700	187700	187700	0
125	20240930	165000	67218798200	187700	187700	187700	187700	0
126	20240930	164900	67218798200	187700	187700	187700	187700	0
127	20240930	164800	67218798200	187700	187700	187700	187700	0
128	20240930	164700	67218798200	187700	187700	187700	187700	0
129	20240930	164600	67218798200	187700	187700	187700	187700	0
130	20240930	164500	67218798200	187700	187700	187700	187700	0
131	20240930	164400	67218798200	187700	187700	187700	187700	0
132	20240930	164300	67218798200	187700	187700	187700	187700	0
133	20240930	164200	67218798200	187700	187700	187700	187700	0
134	20240930	164100	67218798200	187700	187700	187700	187700	0
135	20240930	164000	67218798200	187700	187700	187700	187700	0
136	20240930	163900	67218798200	187700	187700	187700	187700	0
137	20240930	163800	67218798200	187700	187700	187700	187700	0
138	20240930	163700	67218798200	187700	187700	187700	187700	0
139	20240930	163600	67218798200	187700	187700	187700	187700	0
140	20240930	163500	67218798200	187700	187700	187700	187700	0
141	20240930	163400	67218798200	187700	187700	187700	187700	0
142	20240930	163300	67218798200	187700	187700	187700	187700	0
143	20240930	163200	67218798200	187700	187700	187700	187700	0
144	20240930	163100	67218798200	187700	187700	187700	187700	0
145	20240930	163000	67218798200	187700	187700	187700	187700	0
146	20240930	162900	67218798200	187700	187700	187700	187700	0
147	20240930	162800	67218798200	187700	187700	187700	187700	0
148	20240930	162700	67218798200	187700	187700	187700	187700	0
149	20240930	162600	67218798200	187700	187700	187700	187700	0
150	20240930	162500	67218798200	187700	187700	187700	187700	0
151	20240930	162400	67218798200	187700	187700	187700	187700	0
152	20240930	162300	67218798200	187700	187700	187700	187700	45105
153	20240930	162200	67218798200	187700	187700	187700	187700	0
154	20240930	162100	67218798200	187700	187700	187700	187700	0
155	20240930	162000	67218798200	187700	187700	187700	187700	0
156	20240930	161900	67218798200	187700	187700	187700	187700	0
157	20240930	161800	67218798200	187700	187700	187700	187700	0
158	20240930	161700	67218798200	187700	187700	187700	187700	0
159	20240930	161600	67218798200	187700	187700	187700	187700	0
160	20240930	161500	67218798200	187700	187700	187700	187700	0
161	20240930	161400	67218798200	187700	187700	187700	187700	0
162	20240930	161300	67218798200	187700	187700	187700	187700	0
163	20240930	161200	67218798200	187700	187700	187700	187700	0
164	20240930	161100	67218798200	187700	187700	187700	187700	0
165	20240930	161000	67218798200	187700	187700	187700	187700	0
166	20240930	160900	67218798200	187700	187700	187700	187700	0
167	20240930	160800	67218798200	187700	187700	187700	187700	0
168	20240930	160700	67218798200	187700	187700	187700	187700	0
169	20240930	160600	67218798200	187700	187700	187700	187700	0
170	20240930	160500	67218798200	187700	187700	187700	187700	0
171	20240930	160400	67218798200	187700	187700	187700	187700	0
172	20240930	160300	67218798200	187700	187700	187700	187700	0
173	20240930	160200	67218798200	187700	187700	187700	187700	0
174	20240930	160100	67218798200	187700	187700	187700	187700	0
175	20240930	160000	67218798200	187700	187700	187700	187700	0
176	20240930	155900	67218798200	187700	187700	187700	187700	0
177	20240930	155800	67218798200	187700	187700	187700	187700	0
178	20240930	155700	67218798200	187700	187700	187700	187700	0
179	20240930	155600	67218798200	187700	187700	187700	187700	0
180	20240930	155500	67218798200	187700	187700	187700	187700	0
181	20240930	155400	67218798200	187700	187700	187700	187700	0
182	20240930	155300	67218798200	187700	187700	187700	187700	45105
183	20240930	155200	67218798200	187700	187700	187700	187700	0
184	20240930	155100	67218798200	187700	187700	187700	187700	0
185	20240930	155000	67218798200	187700	187700	187700	187700	0
186	20240930	154900	67218798200	187700	187700	187700	187700	0
187	20240930	154800	67218798200	187700	187700	187700	187700	0
188	20240930	154700	67218798200	187700	187700	187700	187700	0
189	20240930	154600	67218798200	187700	187700	187700	187700	0
190	20240930	154500	67218798200	187700	187700	187700	187700	0
191	20240930	154400	67218798200	187700	187700	187700	187700	0
192	20240930	154300	67218798200	187700	187700	187700	187700	0
193	20240930	154200	67218798200	187700	187700	187700	187700	0
194	20240930	154100	67218798200	187700	187700	187700	187700	0
195	20240930	154000	67218798200	187700	187700	187700	187700	0
196	20240930	153900	67218798200	187700	187700	187700	187700	0
197	20240930	153800	67218798200	187700	187700	187700	187700	0
198	20240930	153700	67218798200	187700	187700	187700	187700	0
199	20240930	153600	67218798200	187700	187700	187700	187700	0
200	20240930	153500	67218798200	187700	187700	187700	187700	0
201	20240930	153400	67218798200	187700	187700	187700	187700	0
202	20240930	153300	67218798200	187700	187700	187700	187700	0
203	20240930	153200	67218798200	187700	187700	187700	187700	0
204	20240930	153100	67218798200	187700	187700	187700	187700	0
205	20240930	153000	67218798200	187700	187700	187700	187700	45105
206	20240930	152900	58752589700	186000	186000	186000	186000	0
207	20240930	152800	58752589700	186000	186000	186000	186000	0
208	20240930	152700	58752589700	186000	186000	186000	186000	0
209	20240930	152600	58752589700	186000	186000	186000	186000	0
210	20240930	152500	58752589700	186000	186000	186000	186000	0
211	20240930	152400	58752589700	186000	186000	186000	186000	0
212	20240930	152300	58752589700	186000	186000	186000	186000	0
213	20240930	152200	58752589700	186000	186000	186000	186000	0
214	20240930	152100	58752589700	186000	186000	186000	186000	0
215	20240930	152000	58752589700	186000	186000	186000	186000	0
216	20240930	151900	58752589700	186000	186700	187100	186000	1882
217	20240930	151800	58401396500	186800	186900	187300	186600	1468
218	20240930	151700	58127103200	187300	186600	187300	186600	1022
219	20240930	151600	57935894500	187100	186400	187100	186400	921
220	20240930	151500	57763759200	187000	186500	187000	185300	2538
221	20240930	151400	57291612200	186400	186900	187000	186400	1300
222	20240930	151300	57048814700	186700	186700	187000	186700	976
223	20240930	151200	56866483900	186800	186800	187000	186700	1185
224	20240930	151100	56645076500	186800	187000	187000	186700	1173
225	20240930	151000	56425867400	186900	186700	187000	186700	769
226	20240930	150900	56282191000	186700	186800	187000	186300	827
227	20240930	150800	56127722300	186900	186700	187400	186600	1093
228	20240930	150700	55923225400	186700	186400	187000	186200	1066
229	20240930	150600	55724516800	186400	186500	186800	186300	805
230	20240930	150500	55574405000	186500	186900	186900	186500	1384
231	20240930	150400	55316024100	186900	186900	187400	186700	970
232	20240930	150300	55134727500	187300	186900	187300	186800	760
233	20240930	150200	54992668100	186800	186800	186900	186700	690
234	20240930	150100	54863790100	186800	186700	186800	186600	808
235	20240930	150000	54712941400	186700	186900	187000	186500	808
236	20240930	145900	54562044800	186800	186800	186900	186800	1403
237	20240930	145800	54299869800	186900	186900	187000	186600	722
238	20240930	145700	54164997000	186900	186500	187000	186500	573
239	20240930	145600	54057955200	186400	186700	186900	186400	602
240	20240930	145500	53945612500	186500	186700	186700	186400	881
241	20240930	145400	53781263000	186600	186600	186700	186500	631
242	20240930	145300	53663519400	186600	187000	187100	186600	837
243	20240930	145200	53507142600	187000	186800	187100	186700	688
244	20240930	145100	53378575100	186800	187200	187300	186800	773
245	20240930	145000	53234051900	187200	187400	187500	187200	1470
246	20240930	144900	52958689200	187500	187300	187600	187300	757
247	20240930	144800	52816794600	187400	187400	187600	187300	887
248	20240930	144700	52650605600	187400	187400	187500	187300	622
249	20240930	144600	52534028900	187400	187200	187500	187200	1197
250	20240930	144500	52309780500	187200	187300	187500	187200	406
251	20240930	144400	52233759700	187500	187300	187500	187100	540
252	20240930	144300	52132607500	187300	187300	187400	187200	498
253	20240930	144200	52039310500	187200	187100	187400	187000	585
254	20240930	144100	51929825400	187000	186900	187300	186800	696
255	20240930	144000	51799585700	187000	187100	187300	186800	635
256	20240930	143900	51680833300	186900	187100	187300	186800	482
257	20240930	143800	51590710700	187000	187000	187500	186800	907
258	20240930	143700	51420953300	187100	187200	187300	187000	404
259	20240930	143600	51345364500	187200	187300	187300	186800	491
260	20240930	143500	51253517700	187200	187200	187400	186800	1184
261	20240930	143400	51032069000	187100	187300	187500	187100	587
262	20240930	143300	50922149300	187300	187800	188000	187200	765
263	20240930	143200	50778597300	188100	187900	188100	187800	350
264	20240930	143100	50712841900	187800	188200	188200	187700	771
265	20240930	143000	50567942100	188000	187700	188200	187700	1001
266	20240930	142900	50379774700	187800	187600	187800	187500	521
267	20240930	142800	50281993700	187600	187700	187800	187400	1394
268	20240930	142700	50020477100	187800	187600	187800	187200	663
269	20240930	142600	49896055100	187600	187700	187800	187200	989
270	20240930	142500	49710528800	187700	187900	188000	187600	757
271	20240930	142400	49568316800	187800	187600	187900	187600	791
272	20240930	142300	49419838200	187600	187200	187600	187200	786
273	20240930	142200	49272518500	187200	187000	187400	186900	1060
274	20240930	142100	49074127200	186900	186900	187000	186800	591
275	20240930	142000	48963685300	186900	186700	187100	186600	947
276	20240930	141900	48786784600	186700	186600	187000	186600	847
277	20240930	141800	48628561100	186600	186600	186900	186600	500
278	20240930	141700	48535200800	186600	186500	186800	186500	528
279	20240930	141600	48436667800	186600	186600	186800	186500	426
280	20240930	141500	48357186000	186700	186400	186900	186300	503
281	20240930	141400	48263338500	186400	186300	186800	186300	518
282	20240930	141300	48166685000	186300	186800	186900	186300	747
283	20240930	141200	48027179300	186900	186800	187100	186300	557
284	20240930	141100	47923125300	186800	187000	187100	186400	718
285	20240930	141000	47788920600	187000	187400	187600	187000	792
286	20240930	140900	47640582900	187400	186400	187600	186400	4823
287	20240930	140800	46738841500	186400	186200	186400	186200	315
288	20240930	140700	46680177000	186200	185800	186200	185700	474
289	20240930	140600	46592008700	185700	185600	186300	185600	210
290	20240930	140500	46553013900	185600	186000	186300	185600	532
291	20240930	140400	46454042900	186100	185900	186300	185600	526
292	20240930	140300	46356255000	185900	185800	185900	185800	359
293	20240930	140200	46289541700	185800	186000	186000	185500	210
294	20240930	140100	46250562900	186000	185700	186100	185500	290
295	20240930	140000	46196682200	186300	185400	186300	185400	448
296	20240930	135900	46113387900	185400	185600	186300	185300	1067
297	20240930	135800	45915325600	185600	185900	186200	185600	384
298	20240930	135700	45843955200	186000	185700	186000	185600	308
299	20240930	135600	45786773600	185700	185700	185800	185600	224
300	20240930	135500	45745182400	185700	185700	186100	185600	302
301	20240930	135400	45689107100	185700	185600	186200	185600	343
302	20240930	135300	45625394300	185600	186200	186300	185600	243
303	20240930	135200	45580248100	185700	186300	186300	185700	752
304	20240930	135100	45440464000	186300	185900	186400	185700	871
305	20240930	135000	45278428100	185900	185700	186200	185600	941
306	20240930	134900	45103492100	185600	185600	185900	185600	219
307	20240930	134800	45062831200	186200	185800	186200	185600	236
308	20240930	134700	45019007600	186400	185600	186400	185600	1556
309	20240930	134600	44729876200	185600	185700	186300	185600	951
310	20240930	134500	44553140200	185700	185700	186300	185700	276
311	20240930	134400	44501881300	185800	185600	186300	185600	383
312	20240930	134300	44430700000	185600	186100	186200	185600	263
313	20240930	134200	44381833700	186100	186000	186200	185700	290
314	20240930	134100	44327898300	186000	186200	186200	186000	290
315	20240930	134000	44273933200	186200	186200	186400	186000	410
316	20240930	133900	44197594700	186100	186100	186500	185700	678
317	20240930	133800	44071377000	186100	185900	186100	185700	376
318	20240930	133700	44001476700	185900	185900	186400	185800	281
319	20240930	133600	43949214100	186000	185800	186300	185800	584
320	20240930	133500	43840556000	185800	185700	185900	185700	274
321	20240930	133400	43789656600	185800	185800	186000	185800	356
322	20240930	133300	43723504800	185800	185900	186000	185500	367
323	20240930	133200	43655342300	186000	185700	186000	185600	377
324	20240930	133100	43585325100	185800	185900	185900	185600	254
325	20240930	133000	43538142300	185600	186300	186400	185500	421
326	20240930	132900	43459897400	186300	186500	186500	186200	189
327	20240930	132800	43424695300	186300	186000	186500	185900	614
328	20240930	132700	43310383700	186000	186000	186400	185700	314
329	20240930	132600	43251998900	185900	186300	186400	185900	571
330	20240930	132500	43145737200	186400	186600	186600	186400	111
331	20240930	132400	43125031500	186400	186600	186600	186300	451
332	20240930	132300	43040916300	186600	186300	186600	186100	618
333	20240930	132200	42925683800	186300	186400	186600	186100	334
334	20240930	132100	42863430000	186400	186400	186600	186400	402
335	20240930	132000	42788474700	186500	186500	186600	186300	480
336	20240930	131900	42698949400	186500	186400	186600	186300	560
337	20240930	131800	42594553500	186300	186400	186400	186300	270
338	20240930	131700	42544231700	186400	186200	186500	186000	383
339	20240930	131600	42472910100	186300	186300	186300	186200	250
340	20240930	131500	42426347600	186300	186100	186300	186100	355
341	20240930	131400	42360252200	186200	186200	186300	186100	163
342	20240930	131300	42329901900	186200	186400	186400	186200	380
343	20240930	131200	42259136500	186400	186400	186500	186100	383
344	20240930	131100	42187787100	186400	186300	186500	186100	320
345	20240930	131000	42128160400	186200	186500	186500	186100	198
346	20240930	130900	42091244900	186400	186400	186500	186300	251
347	20240930	130800	42044468600	186400	186500	186600	186400	255
348	20240930	130700	41996926900	186500	186600	186600	186400	340
349	20240930	130600	41933511700	186500	186600	186700	186500	346
350	20240930	130500	41868958300	186600	186700	186700	186600	247
351	20240930	130400	41822854500	186600	186600	186700	186200	261
352	20240930	130300	41774154500	186600	186400	186600	186000	341
353	20240930	130200	41710590900	186400	186100	186500	186100	424
354	20240930	130100	41631584600	186000	186000	186100	186000	282
355	20240930	130000	41579132200	186100	186200	186300	186100	311
356	20240930	125900	41521239900	186100	186100	186600	186100	468
357	20240930	125800	41434012900	186100	186000	186800	186000	533
358	20240930	125700	41334700000	186100	185700	186300	185400	696
359	20240930	125600	41205392400	185400	185900	186600	185400	1032
360	20240930	125500	41013392600	186000	186500	186500	185900	217
361	20240930	125400	40973029900	185900	186000	186500	185700	676
362	20240930	125300	40847388400	186100	185700	186200	185700	87
363	20240930	125200	40831198600	186200	186100	186500	185700	1007
364	20240930	125100	40643891500	186100	186100	186200	186100	426
365	20240930	125000	40564612600	186100	186400	186600	185900	332
366	20240930	124900	40502758700	186500	186100	186600	185800	1293
367	20240930	124800	40262087600	186100	186000	186100	186000	243
368	20240930	124700	40216885100	186000	185900	186100	185700	427
369	20240930	124600	40137481500	185900	186000	186100	185700	273
370	20240930	124500	40086726800	186000	185900	186000	185600	537
371	20240930	124400	39986946200	185800	185800	185900	185700	282
372	20240930	124300	39934548400	185800	185600	185900	185600	115
373	20240930	124200	39913201600	185500	185600	186000	185500	276
374	20240930	124100	39861982000	185600	185800	186100	185600	703
375	20240930	124000	39731261700	185500	185600	186000	185500	936
376	20240930	123900	39557448300	185600	185600	185600	185500	265
377	20240930	123800	39508284000	185600	185200	186000	185100	1826
378	20240930	123700	39169527800	185200	185000	185200	184900	280
379	20240930	123600	39117734400	185200	185000	185200	185000	445
380	20240930	123500	39035399900	185100	185200	185200	185000	269
381	20240930	123400	38985616300	185100	185000	185200	185000	251
382	20240930	123300	38939172400	184900	184800	185000	184800	294
383	20240930	123200	38884828200	184900	184900	185000	184800	275
384	20240930	123100	38833982100	185000	185100	185100	185000	270
385	20240930	123000	38784031300	185000	185100	185200	185000	230
386	20240930	122900	38741458000	185100	185200	185300	185100	204
387	20240930	122800	38703684100	185100	185100	185600	185100	453
388	20240930	122700	38619766900	185200	184900	185600	184900	1422
389	20240930	122600	38356486700	185000	184900	185000	184900	310
390	20240930	122500	38299166400	184900	185100	185600	184900	1219
391	20240930	122400	38073458200	185100	185300	185600	184900	1087
392	20240930	122300	37872183300	185300	185000	185600	184900	1515
393	20240930	122200	37591721800	185000	184900	185000	184800	286
394	20240930	122100	37538841200	185000	184900	185000	184800	190
395	20240930	122000	37503706800	184900	185000	185000	184900	427
396	20240930	121900	37424736000	185000	184900	185500	184600	1293
397	20240930	121800	37185499600	184900	185000	185000	184800	377
398	20240930	121700	37115794600	185100	185000	185200	185000	867
399	20240930	121600	36955322800	185100	184900	185100	184900	303
400	20240930	121500	36899266100	184900	185000	185100	184800	381
401	20240930	121400	36828815400	185000	185000	185000	184800	274
402	20240930	121300	36778147900	185000	184900	185200	184800	301
403	20240930	121200	36722487900	184800	185200	185200	184700	707
404	20240930	121100	36591687100	185100	185400	185400	185100	516
405	20240930	121000	36496110500	185300	185500	185500	185300	290
406	20240930	120900	36442328800	185600	185400	186000	185400	229
407	20240930	120800	36399831400	185500	185400	186100	185400	393
408	20240930	120700	36326861700	185400	185200	185900	185200	1501
409	20240930	120600	36048477800	185200	185000	185200	184600	663
410	20240930	120500	35925826100	185000	185100	185100	185000	300
411	20240930	120400	35870317500	185100	185100	185100	185000	402
412	20240930	120300	35795946400	185100	185000	185100	184900	266
413	20240930	120200	35746747500	185100	185100	185300	185000	1017
414	20240930	120100	35558459800	185200	185200	185300	185100	292
415	20240930	120000	35504408200	185100	185400	185400	185100	459
416	20240930	115900	35419394200	185500	185100	185500	185100	216
417	20240930	115800	35379373100	185200	185000	185500	184900	1650
418	20240930	115700	35073770500	185000	185000	185000	184900	181
419	20240930	115600	35040301600	184900	184600	185000	184600	1140
420	20240930	115500	34829519600	184600	184600	184700	184600	259
421	20240930	115400	34781707600	184600	184600	184800	184600	247
422	20240930	115300	34736109000	184700	184700	184800	184700	166
423	20240930	115200	34705448300	184700	184900	184900	184700	461
424	20240930	115100	34620246600	184900	184700	185000	184500	468
425	20240930	115000	34533792800	184600	184700	184700	184500	297
426	20240930	114900	34478961500	184700	184800	184800	184600	198
427	20240930	114800	34442387600	184800	184600	184900	184600	177
428	20240930	114700	34409703000	184600	184900	184900	184600	454
429	20240930	114600	34325857200	184900	184700	185000	184700	315
430	20240930	114500	34267624100	184800	184900	184900	184700	608
431	20240930	114400	34155267700	184800	184900	184900	184800	174
432	20240930	114300	34123110900	184700	185000	185100	184700	269
433	20240930	114200	34073375100	185100	185100	185100	184900	265
434	20240930	114100	34024346000	185000	184900	185100	184800	373
435	20240930	114000	33955329700	184900	185100	185100	184900	319
436	20240930	113900	33896323100	185000	185000	185100	184800	549
437	20240930	113800	33794794900	185000	185000	185200	185000	138
438	20240930	113700	33769258800	185100	185100	185200	185100	364
439	20240930	113600	33701869400	185100	185100	185100	185000	170
440	20240930	113500	33670415800	185100	184800	185200	184800	422
441	20240930	113400	33592347900	184800	185100	185100	184600	536
442	20240930	113300	33493336900	185200	184900	185200	184700	476
443	20240930	113200	33405344900	184900	184800	185000	184800	324
444	20240930	113100	33345445900	184900	184700	185100	184600	487
445	20240930	113000	33255480800	184800	185100	185100	184700	307
446	20240930	112900	33198703500	185000	185200	185200	185000	236
447	20240930	112800	33155024900	185200	185200	185200	185100	646
448	20240930	112700	33035415200	185100	184800	185200	184800	493
449	20240930	112600	32944221500	184800	185000	185200	184800	228
450	20240930	112500	32902036100	185200	185000	185200	184700	1265
451	20240930	112400	32668044300	185100	185100	185200	185100	458
452	20240930	112300	32583261700	185200	185000	185200	184900	608
453	20240930	112200	32470774400	185000	184700	185000	184700	304
454	20240930	112100	32414598700	184600	184900	185000	184600	432
455	20240930	112000	32334813400	184800	185100	185100	184800	596
456	20240930	111900	32224608300	185100	185000	185100	184900	330
457	20240930	111800	32163569300	185000	185300	185300	185000	604
458	20240930	111700	32051751300	185300	185000	185300	185000	1129
459	20240930	111600	31842720800	185000	184900	185000	184900	386
460	20240930	111500	31771344000	184900	184900	185000	184900	345
461	20240930	111400	31707545700	184800	184700	184900	184700	280
462	20240930	111300	31655809200	184700	185100	185100	184600	822
463	20240930	111200	31503886900	185200	185200	185200	185000	306
464	20240930	111100	31447240500	185000	184900	185200	184800	920
465	20240930	111000	31277098800	184900	184800	185100	184800	510
466	20240930	110900	31182784200	184800	185100	185200	184600	1009
467	20240930	110800	30996288100	185100	184700	185100	184600	443
468	20240930	110700	30914429800	184600	184600	185200	184400	2147
469	20240930	110600	30517508400	184400	184600	184600	184400	573
470	20240930	110500	30411791400	184500	184700	184700	184500	413
471	20240930	110400	30335556000	184700	184600	184700	184600	247
472	20240930	110300	30289959300	184700	184600	184700	184500	763
473	20240930	110200	30149134400	184700	184800	184900	184700	392
474	20240930	110100	30076712900	184700	184900	185000	184700	927
475	20240930	110000	29905361100	184900	184800	185200	184800	674
476	20240930	105900	29780632200	184700	184900	185000	184700	760
477	20240930	105800	29640154300	184800	185000	185200	184600	497
478	20240930	105700	29548250600	185100	184500	185100	184400	1461
479	20240930	105600	29278551500	184500	184600	184600	184400	1225
480	20240930	105500	29052518600	184600	184600	184700	184500	901
481	20240930	105400	28886199800	184700	184600	184700	184500	1641
482	20240930	105300	28583222100	184600	184500	184700	184500	1044
483	20240930	105200	28390569000	184600	184800	184900	184600	1335
484	20240930	105100	28144004400	184800	185100	185100	184800	1941
485	20240930	105000	27784925800	185200	185400	185500	185100	1353
486	20240930	104900	27534189300	185500	185400	185600	185400	998
487	20240930	104800	27349101900	185600	185800	185900	185400	2099
488	20240930	104700	26959573500	185800	186000	186100	185800	1062
489	20240930	104600	26762145500	186100	186300	186300	186000	646
490	20240930	104500	26641895300	186300	186000	186300	185900	568
491	20240930	104400	26536230800	185900	186000	186100	185800	619
492	20240930	104300	26421139200	186000	186200	186200	185900	735
493	20240930	104200	26284402600	186200	186200	186300	186100	339
494	20240930	104100	26221287300	186200	186200	186300	186200	263
495	20240930	104000	26172315100	186300	186300	186400	186100	218
496	20240930	103900	26131703400	186400	186400	186400	186000	636
497	20240930	103800	26013280700	186500	186400	186600	186200	566
498	20240930	103700	25907777400	186500	186500	186600	186400	474
499	20240930	103600	25819386400	186500	186500	186600	186400	901
500	20240930	103500	25651338700	186500	186500	186600	186400	601
501	20240930	103400	25539251000	186500	186500	186600	186500	253
502	20240930	103300	25492056500	186500	186700	186700	186500	299
503	20240930	103200	25436274300	186700	187000	187000	186600	1489
504	20240930	103100	25158020800	187100	186400	187100	186400	614
505	20240930	103000	25043317900	186500	186500	186700	186100	1018
506	20240930	102900	24853441300	186400	186500	186700	186100	1464
507	20240930	102800	24580656200	186500	186400	186600	186400	235
508	20240930	102700	24536840100	186400	186200	186400	186100	320
509	20240930	102600	24477263700	186200	186200	186600	185800	2043
510	20240930	102500	24097093500	186200	186200	186300	186100	519
511	20240930	102400	24000463100	186300	186700	187000	186200	1057
512	20240930	102300	23803300500	186700	186500	187000	186500	1010
513	20240930	102200	23614658000	186400	186600	186700	186400	358
514	20240930	102100	23547874400	186600	186500	186900	186500	261
515	20240930	102000	23499176900	186500	186100	187000	186100	1344
516	20240930	101900	23248612700	186200	186100	186300	186100	166
517	20240930	101800	23217704200	186100	186500	186900	186100	944
518	20240930	101700	23041813700	186600	186300	186600	186300	431
519	20240930	101600	22961501000	186300	186300	186900	186100	779
520	20240930	101500	22816403900	186300	186300	186300	186200	386
521	20240930	101400	22744504100	186300	186700	186700	186300	233
522	20240930	101300	22701070300	187000	186900	187000	186300	1193
523	20240930	101200	22478429600	186900	187300	187300	186900	497
524	20240930	101100	22385490400	187300	187400	187500	187200	263
525	20240930	101000	22336221100	187400	187700	188300	187000	2612
526	20240930	100900	21846138100	187800	188200	188300	187600	993
527	20240930	100800	21659535400	188200	187700	188300	187600	2556
528	20240930	100700	21179099800	187600	187700	187800	187600	408
529	20240930	100600	21102525700	187700	187200	187800	187100	1360
530	20240930	100500	20847488400	187200	187400	187500	187200	618
531	20240930	100400	20731759800	187400	187400	187400	187300	458
532	20240930	100300	20645953100	187300	187300	187500	187300	217
533	20240930	100200	20605292500	187400	187300	187400	187300	192
534	20240930	100100	20569326900	187400	187200	187500	187200	427
535	20240930	100000	20489313800	187200	186900	187400	186800	505
536	20240930	095900	20394889700	187000	186900	188000	186700	1302
537	20240930	095800	20151144900	186900	186600	187100	186400	426
538	20240930	095700	20071602600	186500	186300	187100	186000	1661
539	20240930	095600	19761795800	186300	186300	186400	186300	461
540	20240930	095500	19675909100	186400	186200	187000	186100	1177
541	20240930	095400	19456376100	186200	186500	186600	186200	482
542	20240930	095300	19366560000	186500	186400	186800	186400	1030
543	20240930	095200	19174469200	186400	186200	186400	186000	1171
544	20240930	095100	18956503400	186200	186300	186300	186200	467
545	20240930	095000	18869545600	186300	186400	186500	186100	698
546	20240930	094900	18739545900	186400	186300	186400	186100	605
547	20240930	094800	18626867200	186300	186500	186600	186200	659
548	20240930	094700	18504010700	186500	186600	187100	186500	1099
549	20240930	094600	18298768400	186600	186800	186900	186600	642
550	20240930	094500	18178898100	186800	187500	187600	186800	1476
551	20240930	094400	17902549700	187500	188200	188200	187500	1358
552	20240930	094300	17647371100	188200	188200	188300	188100	546
553	20240930	094200	17544631000	188300	187600	188500	187600	3997
554	20240930	094100	16793379200	187600	187500	187600	187500	251
555	20240930	094000	16746299400	187500	187600	187600	187500	284
556	20240930	093900	16693033500	187600	187600	187700	187500	661
557	20240930	093800	16569066800	187600	187500	187700	187500	719
558	20240930	093700	16434206400	187500	186700	187500	186600	2171
559	20240930	093600	16027949800	186600	186500	187000	186500	1030
560	20240930	093500	15835613100	186500	186000	186600	186000	1622
561	20240930	093400	15533423700	186000	186100	186200	186000	502
562	20240930	093300	15440011900	186200	186100	186200	185900	680
563	20240930	093200	15313446300	186100	186400	186400	185900	800
564	20240930	093100	15164506900	186300	186400	186400	185900	368
565	20240930	093000	15095952200	185800	185500	186400	185400	2233
566	20240930	092900	14681337100	185500	185600	185700	185500	1525
567	20240930	092800	14398265100	185500	185600	185700	185500	583
568	20240930	092700	14290064400	185600	186500	186500	185600	1116
569	20240930	092600	14082310600	186500	186400	186600	186300	310
570	20240930	092500	14024514100	186500	186500	186500	186300	782
571	20240930	092400	13878723700	186500	186800	186900	186300	676
572	20240930	092300	13752575000	186500	186300	186900	186300	1860
573	20240930	092200	13405675100	186400	186400	186600	186000	1895
574	20240930	092100	13052644200	186400	186200	186600	186000	1321
575	20240930	092000	12806534500	186200	186600	186600	186000	2855
576	20240930	091900	12274807200	186600	186800	187100	186600	1206
577	20240930	091800	12049522600	186800	187200	187300	186800	2067
578	20240930	091700	11663002400	187300	187000	187300	186800	831
579	20240930	091600	11507613200	186900	187600	187700	186900	1670
580	20240930	091500	11194759900	187800	187600	187800	187400	1806
581	20240930	091400	10856066500	187500	187000	187800	187000	1862
582	20240930	091300	10507030200	187000	187300	188000	186900	2406
583	20240930	091200	10056594400	187400	188600	188600	187400	1721
584	20240930	091100	9732830500	188600	188400	188700	187700	1683
585	20240930	091000	9415779000	188400	188500	188800	186100	5206
586	20240930	090900	8436635000	188700	188600	188900	188300	3670
587	20240930	090800	7744082900	188600	187300	188600	187300	7921
588	20240930	090700	6254503800	187200	187200	187400	186300	2452
589	20240930	090600	5796303500	187200	187000	187900	186700	2198
590	20240930	090500	5384718700	186500	187300	188000	186200	6065
591	20240930	090400	4248160100	187300	187100	187500	187100	2353
592	20240930	090300	3807297200	187000	186200	187100	186100	2605
593	20240930	090200	3320980300	186800	187100	187700	186200	5118
594	20240930	090100	2362631900	187100	186900	187400	186100	4300
595	20240930	090000	1559002200	186900	185300	187000	185100	8012