hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
2,707 lines (2,704 loc) • 222 kB
JavaScript
var OVERLAY_MINUTE_5DAY_DATA={
"symbol": "300439.sz",
"name": "美康生物",
"data": [
{
"date": 20230707,
"yclose": 22.06,
"close": 23.62,
"minute": [
[
925,
22.46,
22.46,
22.46,
22.46,
12000,
269520,
22.46
],
[
930,
22.9,
23.2,
23.24,
22.9,
116700,
2676443,
22.89
],
[
931,
23.2,
23.24,
23.24,
23.07,
173700,
4027552,
23.07
],
[
932,
23.24,
23.3,
23.45,
23.24,
185279,
4329348,
23.18
],
[
933,
23.35,
23.79,
23.79,
23.32,
168800,
3965030,
23.26
],
[
934,
23.67,
23.56,
23.74,
23.45,
180400,
4259474,
23.33
],
[
935,
23.45,
23.77,
23.8,
23.45,
272700,
6447467,
23.41
],
[
936,
23.76,
23.58,
23.77,
23.58,
95900,
2272845,
23.44
],
[
937,
23.58,
23.59,
23.68,
23.54,
166600,
3935608,
23.46
],
[
938,
23.64,
23.49,
23.64,
23.46,
133700,
3150286,
23.47
],
[
939,
23.45,
23.3,
23.45,
23.27,
70200,
1639004,
23.46
],
[
940,
23.28,
23.15,
23.28,
23.09,
66000,
1528617,
23.45
],
[
941,
23.16,
23.15,
23.16,
23.11,
39000,
902276,
23.45
],
[
942,
23.14,
23.21,
23.21,
23.11,
56000,
1295839,
23.44
],
[
943,
23.21,
23.18,
23.22,
23.17,
109600,
2540594,
23.42
],
[
944,
23.15,
23.15,
23.16,
23.11,
30200,
699253,
23.42
],
[
945,
23.15,
23.21,
23.21,
23.14,
29400,
681243,
23.41
],
[
946,
23.2,
23.19,
23.21,
23.19,
38100,
883619,
23.41
],
[
947,
23.18,
23.17,
23.2,
23.16,
26600,
616769,
23.41
],
[
948,
23.19,
23.21,
23.21,
23.16,
64500,
1494724,
23.4
],
[
949,
23.21,
23.2,
23.21,
23.18,
14600,
338681,
23.4
],
[
950,
23.21,
23.19,
23.21,
23.17,
18100,
419665,
23.4
],
[
951,
23.18,
23.21,
23.21,
23.18,
10400,
241334,
23.39
],
[
952,
23.25,
23.36,
23.37,
23.25,
33000,
769299,
23.39
],
[
953,
23.36,
23.45,
23.48,
23.36,
54700,
1280723,
23.39
],
[
954,
23.45,
23.4,
23.47,
23.4,
61700,
1446559,
23.4
],
[
955,
23.4,
23.34,
23.4,
23.34,
2800,
65395,
23.4
],
[
956,
23.34,
23.28,
23.34,
23.28,
19700,
459274,
23.39
],
[
957,
23.26,
23.3,
23.33,
23.26,
20900,
487214,
23.39
],
[
958,
23.3,
23.23,
23.3,
23.23,
16700,
388494,
23.39
],
[
959,
23.19,
23.18,
23.19,
23.18,
9800,
227231,
23.39
],
[
1000,
23.18,
23.17,
23.21,
23.15,
24900,
577001,
23.39
],
[
1001,
23.17,
23.2,
23.2,
23.17,
8700,
201760,
23.39
],
[
1002,
23.2,
23.2,
23.23,
23.2,
9600,
222849,
23.39
],
[
1003,
23.2,
23.22,
23.22,
23.15,
53600,
1242109,
23.38
],
[
1004,
23.22,
23.2,
23.22,
23.2,
8700,
201870,
23.38
],
[
1005,
23.2,
23.22,
23.22,
23.18,
15600,
361706,
23.38
],
[
1006,
23.2,
23.26,
23.26,
23.2,
10400,
241729,
23.38
],
[
1007,
23.26,
23.25,
23.3,
23.25,
17900,
416299,
23.38
],
[
1008,
23.28,
23.3,
23.3,
23.28,
13000,
302649,
23.38
],
[
1009,
23.3,
23.4,
23.42,
23.3,
57100,
1333880,
23.38
],
[
1010,
23.4,
23.56,
23.56,
23.39,
74900,
1758331,
23.38
],
[
1011,
23.55,
23.66,
23.68,
23.52,
83600,
1973550,
23.39
],
[
1012,
23.67,
23.66,
23.69,
23.62,
77300,
1830403,
23.4
],
[
1013,
23.66,
23.65,
23.7,
23.62,
86100,
2038333,
23.41
],
[
1014,
23.68,
23.78,
23.79,
23.68,
119100,
2826963,
23.42
],
[
1015,
23.78,
24.02,
24.04,
23.78,
280800,
6710653,
23.46
],
[
1016,
24.02,
23.95,
24.02,
23.93,
61100,
1463791,
23.47
],
[
1017,
23.96,
23.87,
23.96,
23.87,
61700,
1476352,
23.48
],
[
1018,
23.9,
24.05,
24.08,
23.9,
144900,
3474608,
23.5
],
[
1019,
24.1,
24.05,
24.15,
24.05,
68800,
1657702,
23.51
],
[
1020,
24.05,
24.0,
24.07,
23.92,
61300,
1470087,
23.52
],
[
1021,
24.04,
24.17,
24.21,
24.04,
145600,
3509387,
23.54
],
[
1022,
24.18,
24.21,
24.24,
24.18,
82100,
1987010,
23.55
],
[
1023,
24.19,
24.18,
24.2,
24.18,
56700,
1371564,
23.56
],
[
1024,
24.2,
24.14,
24.2,
24.09,
99900,
2414716,
23.58
],
[
1025,
24.1,
24.05,
24.1,
24.05,
25900,
623665,
23.58
],
[
1026,
24.05,
24.03,
24.07,
24.01,
33100,
795639,
23.58
],
[
1027,
24.03,
23.97,
24.03,
23.96,
23900,
573305,
23.59
],
[
1028,
23.97,
24.0,
24.0,
23.95,
23400,
560867,
23.59
],
[
1029,
23.96,
24.04,
24.04,
23.96,
31500,
756466,
23.59
],
[
1030,
24.05,
24.09,
24.13,
24.04,
104900,
2526778,
23.6
],
[
1031,
24.06,
24.05,
24.06,
24.01,
35900,
863453,
23.61
],
[
1032,
24.04,
24.01,
24.04,
23.98,
14200,
340823,
23.61
],
[
1033,
23.99,
24.0,
24.01,
23.97,
27400,
657359,
23.61
],
[
1034,
23.99,
23.97,
23.99,
23.95,
5900,
141334,
23.61
],
[
1035,
23.96,
24.02,
24.02,
23.96,
28400,
681616,
23.61
],
[
1036,
24.04,
23.95,
24.04,
23.94,
34200,
820110,
23.62
],
[
1037,
23.95,
23.92,
23.95,
23.91,
31800,
761281,
23.62
],
[
1038,
23.94,
24.0,
24.0,
23.94,
17600,
421568,
23.62
],
[
1039,
24.02,
23.98,
24.02,
23.98,
13700,
328608,
23.62
],
[
1040,
23.98,
23.83,
23.98,
23.83,
26900,
643814,
23.62
],
[
1041,
23.83,
23.86,
23.87,
23.8,
38000,
905030,
23.63
],
[
1042,
23.8,
23.73,
23.8,
23.73,
7400,
175816,
23.63
],
[
1043,
23.73,
23.76,
23.76,
23.71,
14100,
334670,
23.63
],
[
1044,
23.76,
23.76,
23.8,
23.7,
24500,
582237,
23.63
],
[
1045,
23.79,
23.88,
23.9,
23.79,
41000,
976056,
23.63
],
[
1046,
23.88,
23.87,
23.89,
23.81,
16000,
381752,
23.63
],
[
1047,
23.8,
23.75,
23.8,
23.75,
17600,
418462,
23.63
],
[
1048,
23.75,
23.72,
23.75,
23.72,
19000,
451147,
23.63
],
[
1049,
23.72,
23.72,
23.72,
23.7,
15400,
365184,
23.63
],
[
1050,
23.72,
23.72,
23.74,
23.72,
5400,
128096,
23.63
],
[
1051,
23.72,
23.73,
23.73,
23.71,
16600,
393809,
23.63
],
[
1052,
23.72,
23.73,
23.75,
23.72,
9900,
235018,
23.63
],
[
1053,
23.73,
23.74,
23.74,
23.73,
13300,
315705,
23.63
],
[
1054,
23.75,
23.75,
23.75,
23.74,
10800,
256407,
23.63
],
[
1055,
23.76,
23.69,
23.76,
23.69,
28600,
678280,
23.63
],
[
1056,
23.7,
23.66,
23.7,
23.66,
17700,
419097,
23.63
],
[
1057,
23.65,
23.63,
23.65,
23.63,
4600,
108707,
23.63
],
[
1058,
23.64,
23.65,
23.65,
23.63,
2200,
52000,
23.63
],
[
1059,
23.65,
23.65,
23.65,
23.65,
5200,
122971,
23.63
],
[
1100,
23.65,
23.66,
23.66,
23.64,
4000,
94619,
23.63
],
[
1101,
23.64,
23.59,
23.64,
23.59,
35100,
828538,
23.63
],
[
1102,
23.58,
23.59,
23.59,
23.55,
24600,
579908,
23.63
],
[
1103,
23.59,
23.52,
23.59,
23.51,
12200,
287312,
23.63
],
[
1104,
23.51,
23.53,
23.53,
23.5,
15000,
352667,
23.63
],
[
1105,
23.53,
23.54,
23.54,
23.53,
4000,
94139,
23.63
],
[
1106,
23.54,
23.57,
23.57,
23.54,
21700,
511361,
23.63
],
[
1107,
23.57,
23.55,
23.58,
23.55,
18200,
429039,
23.63
],
[
1108,
23.56,
23.6,
23.6,
23.55,
13500,
318150,
23.63
],
[
1109,
23.6,
23.54,
23.64,
23.54,
11200,
263890,
23.63
],
[
1110,
23.54,
23.51,
23.54,
23.51,
20000,
470607,
23.63
],
[
1111,
23.51,
23.52,
23.52,
23.5,
14900,
350230,
23.63
],
[
1112,
23.52,
23.53,
23.53,
23.52,
2900,
68229,
23.63
],
[
1113,
23.52,
23.53,
23.53,
23.52,
1400,
32929,
23.63
],
[
1114,
23.53,
23.51,
23.54,
23.51,
28900,
680031,
23.63
],
[
1115,
23.51,
23.51,
23.52,
23.51,
4300,
101118,
23.63
],
[
1116,
23.51,
23.52,
23.53,
23.51,
10200,
239884,
23.63
],
[
1117,
23.52,
23.52,
23.52,
23.51,
5600,
131700,
23.63
],
[
1118,
23.52,
23.53,
23.53,
23.52,
6400,
150545,
23.63
],
[
1119,
23.52,
23.52,
23.52,
23.51,
4900,
115218,
23.63
],
[
1120,
23.52,
23.51,
23.52,
23.51,
5600,
131671,
23.63
],
[
1121,
23.5,
23.52,
23.53,
23.5,
15300,
359706,
23.63
],
[
1122,
23.52,
23.54,
23.54,
23.52,
4300,
101150,
23.63
],
[
1123,
23.54,
23.5,
23.54,
23.5,
6200,
145770,
23.63
],
[
1124,
23.5,
23.52,
23.52,
23.5,
4900,
115218,
23.63
],
[
1125,
23.52,
23.52,
23.54,
23.52,
3200,
75280,
23.63
],
[
1126,
23.52,
23.57,
23.57,
23.52,
6500,
153027,
23.63
],
[
1127,
23.54,
23.52,
23.57,
23.52,
7500,
176532,
23.63
]
]
},
{
"date": 20230706,
"yclose": 21.79,
"close": 22.06,
"minute": [
[
925,
21.8,
21.8,
21.8,
21.8,
64700,
1410460,
21.8
],
[
930,
21.88,
22.09,
22.14,
21.87,
114000,
2501677,
21.89
],
[
931,
22.1,
22.08,
22.1,
21.98,
154025,
3392399,
21.95
],
[
932,
22.08,
22.03,
22.1,
21.99,
53800,
1184703,
21.96
],
[
933,
22.04,
22.08,
22.13,
22.03,
53100,
1172400,
21.98
],
[
934,
22.06,
21.94,
22.06,
21.94,
49600,
1091631,
21.98
],
[
935,
21.94,
21.98,
22.01,
21.93,
40800,
894915,
21.98
],
[
936,
21.98,
21.95,
22.01,
21.95,
30410,
668116,
21.98
],
[
937,
21.95,
21.83,
21.95,
21.83,
30290,
663431,
21.97
],
[
938,
21.86,
21.76,
21.86,
21.76,
27900,
608277,
21.96
],
[
939,
21.76,
21.79,
21.81,
21.74,
23000,
500352,
21.96
],
[
940,
21.79,
21.82,
21.85,
21.74,
69400,
1512197,
21.94
],
[
941,
21.86,
21.88,
21.88,
21.82,
30000,
655617,
21.94
],
[
942,
21.88,
21.96,
21.96,
21.88,
19400,
425275,
21.94
],
[
943,
21.93,
21.99,
21.99,
21.9,
16500,
362205,
21.94
],
[
944,
21.99,
22.0,
22.0,
21.95,
25300,
556373,
21.94
],
[
945,
22.0,
21.98,
22.01,
21.98,
6100,
134167,
21.94
],
[
946,
21.97,
21.93,
21.98,
21.93,
9500,
208549,
21.94
],
[
947,
21.93,
21.94,
21.94,
21.9,
18500,
405226,
21.94
],
[
948,
21.94,
21.87,
21.94,
21.87,
17600,
385503,
21.94
],
[
949,
21.87,
21.86,
21.88,
21.86,
9900,
216491,
21.94
],
[
950,
21.86,
21.81,
21.88,
21.8,
32400,
707653,
21.93
],
[
951,
21.82,
21.82,
21.82,
21.81,
13900,
303198,
21.93
],
[
952,
21.82,
21.8,
21.88,
21.8,
10700,
233375,
21.93
],
[
953,
21.8,
21.79,
21.82,
21.79,
14200,
309526,
21.93
],
[
954,
21.79,
21.79,
21.79,
21.77,
51500,
1121970,
21.92
],
[
955,
21.8,
21.78,
21.82,
21.78,
28900,
630026,
21.92
],
[
956,
21.78,
21.75,
21.78,
21.75,
52400,
1140780,
21.91
],
[
957,
21.73,
21.71,
21.73,
21.71,
9500,
206378,
21.91
],
[
958,
21.71,
21.6,
21.71,
21.6,
68500,
1482327,
21.89
],
[
959,
21.6,
21.65,
21.65,
21.58,
84700,
1829821,
21.87
],
[
1000,
21.6,
21.63,
21.73,
21.6,
38300,
829171,
21.87
],
[
1001,
21.63,
21.67,
21.68,
21.63,
6800,
147367,
21.87
],
[
1002,
21.68,
21.68,
21.72,
21.68,
11500,
249484,
21.86
],
[
1003,
21.68,
21.72,
21.75,
21.68,
9200,
199882,
21.86
],
[
1004,
21.72,
21.76,
21.76,
21.71,
22200,
482395,
21.86
],
[
1005,
21.76,
21.83,
21.83,
21.74,
22400,
487871,
21.86
],
[
1006,
21.81,
21.9,
21.91,
21.81,
49300,
1077102,
21.86
],
[
1007,
21.9,
21.93,
21.98,
21.9,
13300,
291947,
21.86
],
[
1008,
21.93,
21.9,
21.93,
21.9,
4000,
87632,
21.86
],
[
1009,
21.9,
21.94,
21.94,
21.87,
30300,
663613,
21.86
],
[
1010,
21.94,
21.9,
21.96,
21.9,
4200,
92087,
21.86
],
[
1011,
21.89,
21.83,
21.89,
21.83,
12500,
273252,
21.86
],
[
1012,
21.83,
21.9,
21.9,
21.83,
31100,
679649,
21.86
],
[
1013,
21.89,
21.88,
21.89,
21.83,
23200,
507258,
21.86
],
[
1014,
21.88,
21.86,
21.88,
21.86,
3700,
80904,
21.86
],
[
1015,
21.87,
21.9,
21.92,
21.87,
6200,
135778,
21.86
],
[
1016,
21.9,
21.91,
21.91,
21.86,
6700,
146607,
21.86
],
[
1017,
21.89,
21.95,
21.95,
21.89,
10800,
236865,
21.86
],
[
1018,
21.95,
21.9,
21.95,
21.89,
4600,
100840,
21.86
],
[
1019,
21.9,
21.9,
21.93,
21.89,
11600,
254083,
21.86
],
[
1020,
21.9,
21.95,
21.95,
21.9,
5800,
127237,
21.86
],
[
1021,
21.95,
22.05,
22.05,
21.95,
47500,
1045261,
21.87
],
[
1022,
22.05,
22.02,
22.05,
21.97,
10600,
233470,
21.87
],
[
1023,
22.01,
22.04,
22.04,
22.01,
8400,
184986,
21.87
],
[
1024,
22.04,
22.04,
22.05,
22.03,
4300,
94781,
21.87
],
[
1025,
22.05,
22.03,
22.05,
22.03,
2800,
61694,
21.87
],
[
1026,
22.03,
22.11,
22.11,
22.03,
41900,
924666,
21.87
],
[
1027,
22.1,
22.14,
22.18,
22.1,
23500,
520428,
21.88
],
[
1028,
22.14,
22.13,
22.14,
22.11,
12900,
285351,
21.88
],
[
1029,
22.1,
22.12,
22.13,
22.1,
4100,
90677,
21.88
],
[
1030,
22.13,
22.2,
22.2,
22.12,
30400,
673895,
21.89
],
[
1031,
22.2,
22.18,
22.23,
22.18,
14900,
330832,
21.89
],
[
1032,
22.2,
22.16,
22.2,
22.16,
4100,
90964,
21.89
],
[
1033,
22.15,
22.2,
22.2,
22.15,
5800,
128671,
21.89
],
[
1034,
22.2,
22.27,
22.27,
22.2,
11500,
255607,
21.89
],
[
1035,
22.27,
22.25,
22.27,
22.23,
9200,
204628,
21.89
],
[
1036,
22.25,
22.3,
22.31,
22.25,
28500,
635185,
21.9
],
[
1037,
22.3,
22.34,
22.35,
22.3,
26300,
587697,
21.91
],
[
1038,
22.34,
22.39,
22.4,
22.34,
35000,
783162,
21.91
],
[
1039,
22.38,
22.39,
22.4,
22.34,
50300,
1125723,
21.93
],
[
1040,
22.39,
22.41,
22.44,
22.35,
33500,
750135,
21.93
],
[
1041,
22.41,
22.36,
22.42,
22.35,
36400,
814468,
21.94
],
[
1042,
22.36,
22.31,
22.36,
22.3,
18300,
408505,
21.95
],
[
1043,
22.31,
22.32,
22.32,
22.24,
16600,
369704,
21.95
],
[
1044,
22.32,
22.25,
22.32,
22.25,
12900,
287352,
21.95
],
[
1045,
22.25,
22.26,
22.26,
22.24,
5900,
131317,
21.95
],
[
1046,
22.26,
22.23,
22.26,
22.23,
7300,
162396,
21.95
],
[
1047,
22.23,
22.18,
22.23,
22.18,
14000,
310584,
21.95
],
[
1048,
22.18,
22.15,
22.18,
22.15,
14000,
310290,
21.96
],
[
1049,
22.15,
22.13,
22.15,
22.1,
14800,
327490,
21.96
],
[
1050,
22.14,
22.14,
22.23,
22.13,
10200,
226188,
21.96
],
[
1051,
22.14,
22.24,
22.24,
22.14,
11600,
257388,
21.96
],
[
1052,
22.24,
22.2,
22.26,
22.19,
11200,
249003,
21.96
],
[
1053,
22.2,
22.22,
22.22,
22.19,
8600,
190985,
21.96
],
[
1054,
22.22,
22.23,
22.23,
22.21,
3200,
71103,
21.96
],
[
1055,
22.22,
22.28,
22.28,
22.21,
17000,
378057,
21.96
],
[
1056,
22.28,
22.25,
22.28,
22.25,
2100,
46762,
21.96
],
[
1057,
22.25,
22.22,
22.26,
22.22,
6100,
135626,
21.97
],
[
1058,
22.23,
22.2,
22.24,
22.2,
36100,
801961,
21.97
],
[
1059,
22.21,
22.22,
22.22,
22.2,
26700,
593086,
21.97
],
[
1100,
22.22,
22.2,
22.23,
22.2,
18700,
415325,
21.97
],
[
1101,
22.2,
22.18,
22.2,
22.18,
3000,
66560,
21.97
],
[
1102,
22.18,
22.16,
22.18,
22.15,
7700,
170635,
21.98
],
[
1103,
22.16,
22.16,
22.17,
22.16,
1400,
31026,
21.98
],
[
1104,
22.16,
22.16,
22.16,
22.16,
1100,
24376,
21.98
],
[
1105,
22.16,
22.16,
22.16,
22.15,
3100,
68681,
21.98
],
[
1106,
22.16,
22.17,
22.17,
22.16,
2200,
48759,
21.98
],
[
1107,
22.17,
22.16,
22.18,
22.16,
3500,
77590,
21.98
],
[
1108,
22.16,
22.16,
22.16,
22.15,
1700,
37660,
21.98
],
[
1109,
22.16,
22.14,
22.16,
22.14,
3500,
77518,
21.98
],
[
1110,
22.14,
22.13,
22.14,
22.13,
6700,
148327,
21.98
],
[
1111,
22.13,
22.13,
22.13,
22.13,
7800,
172560,
21.98
],
[
1112,
22.13,
22.1,
22.13,
22.1,
22900,
506375,
21.98
],
[
1113,
22.1,
22.07,
22.1,
22.07,
8500,
187682,
21.98
],
[
1114,
22.07,
22.1,
22.1,
22.07,
3000,
66222,
21.98
],
[
1115,
22.1,
22.08,
22.1,
22.08,
5700,
125918,
21.98
],
[
1116,
22.08,
22.08,
22.08,
22.07,
1600,
35323,
21.98
],
[
1117,
22.08,
22.07,
22.09,
22.06,
2800,
61802,
21.98
],
[
1118,
22.07,
22.06,
22.07,
22.05,
2200,
48531,
21.98
],
[
1119,
22.06,
22.08,
22.08,
22.05,
2700,
59554,
21.98
],
[
1120,
22.08,
22.05,
22.08,
22.04,
2600,
57359,
21.98
],
[
1121,
22.05,
22.08,
22.08,
22.05,
8500,
187533,
21.98
],
[
1122,
22.08,
22.06,
22.08,
22.05,
3200,
70591,
21.98
],
[
1123,
22.06,
22.05,
22.07,
22.05,
4500,
99255,
21.98
],
[
1124,
22.05,
22.06,
22.06,
22.05,
1100,
24261,
21.98
],
[
1125,
22.06,
22.02,
22.06,
22.02,
9200,
202770,
21.98
],
[
1126,
22.03,
22.06,
22.06,
22.02,
4800,
105787,
21.98
],
[
1127,
22.06,
22.03,
22.06,
22.03,
3400,
74923,
21.98
],
[
1128,
22.03,
22.05,
22.07,
22.02,
3600,
79347,
21.98
],
[
1129,
22.05,
22.1,
22.1,
22.0,
22800,
502820,
21.98
],
[
1130,
22.1,
22.1,
22.1,
22.1,
0,
0,
21.98
],
[
1300,
22.11,
22.09,
22.11,
22.09,
7800,
172385,
21.98
],
[
1301,
22.09,
22.09,
22.09,
22.09,
0,
0,
21.98
],
[
1302,
22.09,
22.03,
22.09,
22.03,
300,
6609,
21.98
],
[
1303,
22.03,
22.03,
22.03,
22.03,
0,
0,
21.98
],
[
1304,
22.03,
22.04,
22.04,
22.02,
2300,
50667,
21.98
],
[
1305,
22.05,
22.03,
22.07,
22.02,
20900,
461043,
21.98
],
[
1306,
22.03,
22.03,
22.04,
22.03,
2600,
57299,
21.98
],
[
1307,
22.03,
21.96,
22.03,
21.96,
23300,
512816,
21.98
],
[
1308,
21.96,
22.01,
22.01,
21.96,
15900,
349954,
21.98
],
[
1309,
22.01,
22.0,
22.01,
21.99,
1700,
37412,
21.98
],
[
1310,
22.0,
22.01,
22.01,
22.0,
5500,
121022,
21.98
],
[
1311,
22.01,
22.0,
22.01,
22.0,
2000,
44005,
21.98
],
[
1312,
22.0,
21.96,
22.01,
21.96,
9600,
211210,
21.98
],
[
1313,
21.96,
21.96,
21.97,
21.96,
3700,
81274,
21.98
],
[
1314,
21.97,
21.95,
21.97,
21.95,
3500,
76860,
21.98
],
[
1315,
21.95,
21.93,
21.97,
21.93,
3900,
85600,
21.98
],
[
1316,
21.93,
21.97,
21.97,
21.93,
10800,
237209,
21.98
],
[
1317,
21.97,
21.93,
21.99,
21.9,
20100,
440719,
21.98
],
[
1318,
21.93,
21.93,
21.95,
21.93,
600,
13164,
21.98
],
[
1319,
21.93,
21.97,
21.98,
21.91,
15800,
346536,
21.98
],
[
1320,
21.97,
21.95,
21.97,
21.95,
3200,
70300,
21.98
],
[
1321,
21.95,
21.95,
21.95,
21.95,
1000,
21953,
21.98
],
[
1322,
21.95,
21.95,
21.97,
21.95,
2300,
50487,
21.98
],
[
1323,
21.95,
22.01,
22.01,
21.95,
22900,
503458,
21.98
],
[
1324,
22.01,
22.0,
22.01,
21.99,
600,
13199,
21.98
],
[
1325,
22.0,
22.01,
22.01,
21.99,
6000,
132031,
21.98
],
[
1326,
22.03,
22.01,
22.03,
22.01,
1900,
41853,
21.98
],
[
1327,
22.01,
21.99,
22.01,
21.99,
5000,
110042,