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
10,977 lines • 283 kB
JSON
{
"code": 0,
"name": "中成股份",
"symbol": "000151.sz",
"data": [
{
"minute": [
[
925,
10.31,
10.31,
10.31,
10.31,
152200,
1569182
],
[
930,
10.34,
10.34,
10.34,
10.34,
644700,
6544445
],
[
931,
10.39,
10.39,
10.39,
10.39,
213300,
2127510
],
[
932,
10.45,
10.45,
10.45,
10.45,
229900,
2245766
],
[
933,
10.36,
10.36,
10.36,
10.36,
184200,
1886200
],
[
934,
10.38,
10.38,
10.38,
10.38,
260000,
2689752
],
[
935,
10.32,
10.32,
10.32,
10.32,
280300,
2797673
],
[
936,
10.31,
10.31,
10.31,
10.31,
182900,
1892777
],
[
937,
10.34,
10.34,
10.34,
10.34,
114100,
1177892
],
[
938,
10.27,
10.27,
10.27,
10.27,
277200,
2834582
],
[
939,
10.29,
10.29,
10.29,
10.29,
205500,
2081065
],
[
940,
10.27,
10.27,
10.27,
10.27,
237500,
2403700
],
[
941,
10.29,
10.29,
10.29,
10.29,
160900,
1637394
],
[
942,
10.33,
10.33,
10.33,
10.33,
127000,
1300557
],
[
943,
10.31,
10.31,
10.31,
10.31,
147000,
1445009
],
[
944,
10.3,
10.3,
10.3,
10.3,
411600,
4104336
],
[
945,
10.28,
10.28,
10.28,
10.28,
76400,
770952
],
[
946,
10.31,
10.31,
10.31,
10.31,
119100,
1211801
],
[
947,
10.29,
10.29,
10.29,
10.29,
53200,
547444
],
[
948,
10.31,
10.31,
10.31,
10.31,
102400,
1064015
],
[
949,
10.32,
10.32,
10.32,
10.32,
24500,
252884
],
[
950,
10.3,
10.3,
10.3,
10.3,
53300,
550391
],
[
951,
10.28,
10.28,
10.28,
10.28,
134600,
1360550
],
[
952,
10.25,
10.25,
10.25,
10.25,
181400,
1891802
],
[
953,
10.25,
10.25,
10.25,
10.25,
219300,
2277452
],
[
954,
10.27,
10.27,
10.27,
10.27,
94400,
932527
],
[
955,
10.26,
10.26,
10.26,
10.26,
115800,
1187589
],
[
956,
10.25,
10.25,
10.25,
10.25,
31800,
319049
],
[
957,
10.25,
10.25,
10.25,
10.25,
74600,
762606
],
[
958,
10.24,
10.24,
10.24,
10.24,
52400,
536782
],
[
959,
10.24,
10.24,
10.24,
10.24,
69500,
711952
],
[
1000,
10.23,
10.23,
10.23,
10.23,
120400,
1206447
],
[
1001,
10.25,
10.25,
10.25,
10.25,
153600,
1560698
],
[
1002,
10.25,
10.25,
10.25,
10.25,
73100,
746975
],
[
1003,
10.24,
10.24,
10.24,
10.24,
71700,
728711
],
[
1004,
10.26,
10.26,
10.26,
10.26,
35600,
364911
],
[
1005,
10.31,
10.31,
10.31,
10.31,
62100,
623869
],
[
1006,
10.27,
10.27,
10.27,
10.27,
50300,
517258
],
[
1007,
10.27,
10.27,
10.27,
10.27,
32500,
333736
],
[
1008,
10.27,
10.27,
10.27,
10.27,
30700,
314153
],
[
1009,
10.26,
10.26,
10.26,
10.26,
60800,
623738
],
[
1010,
10.24,
10.24,
10.24,
10.24,
109900,
1120298
],
[
1011,
10.23,
10.23,
10.23,
10.23,
51300,
511701
],
[
1012,
10.23,
10.23,
10.23,
10.23,
194400,
1958964
],
[
1013,
10.24,
10.24,
10.24,
10.24,
150000,
1533868
],
[
1014,
10.27,
10.27,
10.27,
10.27,
74100,
591490
],
[
1015,
10.26,
10.26,
10.26,
10.26,
12200,
69791
],
[
1016,
10.26,
10.26,
10.26,
10.26,
68700,
698548
],
[
1017,
10.25,
10.25,
10.25,
10.25,
66700,
683275
],
[
1018,
10.25,
10.25,
10.25,
10.25,
46000,
471196
],
[
1019,
10.27,
10.27,
10.27,
10.27,
15800,
151774
],
[
1020,
10.25,
10.25,
10.25,
10.25,
54600,
553599
],
[
1021,
10.24,
10.24,
10.24,
10.24,
29100,
289833
],
[
1022,
10.23,
10.23,
10.23,
10.23,
31900,
326573
],
[
1023,
10.22,
10.22,
10.22,
10.22,
99200,
996659
],
[
1024,
10.22,
10.22,
10.22,
10.22,
31800,
321949
],
[
1025,
10.22,
10.22,
10.22,
10.22,
23500,
240153
],
[
1026,
10.22,
10.22,
10.22,
10.22,
35600,
361737
],
[
1027,
10.25,
10.25,
10.25,
10.25,
66300,
678952
],
[
1028,
10.23,
10.23,
10.23,
10.23,
39300,
402153
],
[
1029,
10.21,
10.21,
10.21,
10.21,
127600,
1304273
],
[
1030,
10.22,
10.22,
10.22,
10.22,
41000,
418886
],
[
1031,
10.2,
10.2,
10.2,
10.2,
126600,
940153
],
[
1032,
10.21,
10.21,
10.21,
10.21,
32200,
298128
],
[
1033,
10.21,
10.21,
10.21,
10.21,
51000,
548358
],
[
1034,
10.22,
10.22,
10.22,
10.22,
26400,
269770
],
[
1035,
10.22,
10.22,
10.22,
10.22,
39900,
406895
],
[
1036,
10.22,
10.22,
10.22,
10.22,
60200,
615320
],
[
1037,
10.21,
10.21,
10.21,
10.21,
57000,
579994
],
[
1038,
10.21,
10.21,
10.21,
10.21,
82400,
823205
],
[
1039,
10.19,
10.19,
10.19,
10.19,
76200,
754780
],
[
1040,
10.19,
10.19,
10.19,
10.19,
86300,
864063
],
[
1041,
10.19,
10.19,
10.19,
10.19,
45300,
491189
],
[
1042,
10.18,
10.18,
10.18,
10.18,
81300,
827719
],
[
1043,
10.19,
10.19,
10.19,
10.19,
18700,
154903
],
[
1044,
10.2,
10.2,
10.2,
10.2,
8900,
89760
],
[
1045,
10.2,
10.2,
10.2,
10.2,
40300,
410881
],
[
1046,
10.2,
10.2,
10.2,
10.2,
14500,
146770
],
[
1047,
10.19,
10.19,
10.19,
10.19,
54300,
550224
],
[
1048,
10.19,
10.19,
10.19,
10.19,
87400,
829106
],
[
1049,
10.19,
10.19,
10.19,
10.19,
34700,
350376
],
[
1050,
10.2,
10.2,
10.2,
10.2,
15600,
158089
],
[
1051,
10.19,
10.19,
10.19,
10.19,
5900,
60169
],
[
1052,
10.21,
10.21,
10.21,
10.21,
47800,
471008
],
[
1053,
10.2,
10.2,
10.2,
10.2,
700,
7142
],
[
1054,
10.21,
10.21,
10.21,
10.21,
16700,
163278
],
[
1055,
10.21,
10.21,
10.21,
10.21,
3800,
38764
],
[
1056,
10.2,
10.2,
10.2,
10.2,
2300,
23474
],
[
1057,
10.2,
10.2,
10.2,
10.2,
10200,
104116
],
[
1058,
10.2,
10.2,
10.2,
10.2,
32900,
316177
],
[
1059,
10.2,
10.2,
10.2,
10.2,
12600,
128491
],
[
1100,
10.2,
10.2,
10.2,
10.2,
20500,
206059
],
[
1101,
10.19,
10.19,
10.19,
10.19,
47600,
485209
],
[
1102,
10.19,
10.19,
10.19,
10.19,
20200,
205846
],
[
1103,
10.2,
10.2,
10.2,
10.2,
23700,
241708
],
[
1104,
10.19,
10.19,
10.19,
10.19,
36400,
322074
],
[
1105,
10.2,
10.2,
10.2,
10.2,
25600,
261100
],
[
1106,
10.19,
10.19,
10.19,
10.19,
22100,
240503
],
[
1107,
10.2,
10.2,
10.2,
10.2,
42300,
431055
],
[
1108,
10.19,
10.19,
10.19,
10.19,
45400,
467736
],
[
1109,
10.18,
10.18,
10.18,
10.18,
23700,
241314
],
[
1110,
10.18,
10.18,
10.18,
10.18,
14500,
127271
],
[
1111,
10.19,
10.19,
10.19,
10.19,
25400,
248501
],
[
1112,
10.19,
10.19,
10.19,
10.19,
6100,
62164
],
[
1113,
10.18,
10.18,
10.18,
10.18,
23200,
236288
],
[
1114,
10.17,
10.17,
10.17,
10.17,
34400,
350145
],
[
1115,
10.18,
10.18,
10.18,
10.18,
11800,
120092
],
[
1116,
10.19,
10.19,
10.19,
10.19,
13800,
140505
],
[
1117,
10.19,
10.19,
10.19,
10.19,
15800,
160927
],
[
1118,
10.19,
10.19,
10.19,
10.19,
9800,
99844
],
[
1119,
10.18,
10.18,
10.18,
10.18,
24300,
247544
],
[
1120,
10.18,
10.18,
10.18,
10.18,
12700,
129339
],
[
1121,
10.19,
10.19,
10.19,
10.19,
20600,
209649
],
[
1122,
10.18,
10.18,
10.18,
10.18,
17100,
174129
],
[
1123,
10.18,
10.18,
10.18,
10.18,
16800,
171221
],
[
1124,
10.2,
10.2,
10.2,
10.2,
17600,
179424
],
[
1125,
10.19,
10.19,
10.19,
10.19,
60500,
590516
],
[
1126,
10.22,
10.22,
10.22,
10.22,
22700,
212499
],
[
1127,
10.22,
10.22,
10.22,
10.22,
25300,
258545
],
[
1128,
10.21,
10.21,
10.21,
10.21,
21700,
224717
],
[
1129,
10.19,
10.19,
10.19,
10.19,
19400,
197900
],
[
1130,
10.19,
10.19,
10.19,
10.19,
0,
0
],
[
1300,
10.19,
10.19,
10.19,
10.19,
64100,
658329
],
[
1301,
10.18,
10.18,
10.18,
10.18,
19100,
191388
],
[
1302,
10.14,
10.14,
10.14,
10.14,
228200,
2232202
],
[
1303,
10.14,
10.14,
10.14,
10.14,
58000,
584985
],
[
1304,
10.16,
10.16,
10.16,
10.16,
32500,
330773
],
[
1305,
10.13,
10.13,
10.13,
10.13,
43000,
418125
],
[
1306,
10.15,
10.15,
10.15,
10.15,
20900,
211041
],
[
1307,
10.14,
10.14,
10.14,
10.14,
26200,
255582
],
[
1308,
10.12,
10.12,
10.12,
10.12,
79900,
767879
],
[
1309,
10.14,
10.14,
10.14,
10.14,
29700,
300832
],
[
1310,
10.14,
10.14,
10.14,
10.14,
56200,
557374
],
[
1311,
10.13,
10.13,
10.13,
10.13,
39200,
430680
],
[
1312,
10.13,
10.13,
10.13,
10.13,
17700,
179386
],
[
1313,
10.16,
10.16,
10.16,
10.16,
27000,
266849
],
[
1314,
10.17,
10.17,
10.17,
10.17,
15200,
154454
],
[
1315,
10.16,
10.16,
10.16,
10.16,
38400,
339311
],
[
1316,
10.15,
10.15,
10.15,
10.15,
6500,
65975
],
[
1317,
10.15,
10.15,
10.15,
10.15,
23600,
239553
],
[
1318,
10.15,
10.15,
10.15,
10.15,
41400,
420040
],
[
1319,
10.17,
10.17,
10.17,
10.17,
12400,
125998
],
[
1320,
10.16,
10.16,
10.16,
10.16,
21900,
222567
],
[
1321,
10.16,
10.16,
10.16,
10.16,
7000,
71069
],
[
1322,
10.15,
10.15,
10.15,
10.15,
9600,
97489
],
[
1323,
10.17,
10.17,
10.17,
10.17,
28100,
262289
],
[
1324,
10.15,
10.15,
10.15,
10.15,
8600,
87318
],
[
1325,
10.15,
10.15,
10.15,
10.15,
32800,
324846
],
[
1326,
10.15,
10.15,
10.15,
10.15,
10000,
101465
],
[
1327,
10.14,
10.14,
10.14,
10.14,
48200,
488967
],
[
1328,
10.14,
10.14,
10.14,
10.14,
13300,
134986
],
[
1329,
10.15,
10.15,
10.15,
10.15,
17500,
177579
],
[
1330,
10.15,
10.15,
10.15,
10.15,
23400,
237516
],
[
1331,
10.15,
10.15,
10.15,
10.15,
12000,
121800
],
[
1332,
10.15,
10.15,
10.15,
10.15,
33800,
306543
],
[
1333,
10.14,
10.14,
10.14,
10.14,
4300,
43617
],
[
1334,
10.15,
10.15,
10.15,
10.15,
37500,
380427
],
[
1335,
10.16,
10.16,
10.16,
10.16,
22900,
231428
],
[
1336,
10.16,
10.16,
10.16,
10.16,
37400,
363737
],
[
1337,
10.15,
10.15,
10.15,
10.15,
48800,
495662
],
[
1338,
10.15,
10.15,
10.15,
10.15,
2500,
25385
],
[
1339,
10.15,
10.15,
10.15,
10.15,
3500,
35555
],
[
1340,
10.16,
10.16,
10.16,
10.16,
7100,
72076
],
[
1341,
10.15,
10.15,
10.15,
10.15,
11500,
116749
],
[
1342,
10.15,
10.15,
10.15,
10.15,
18900,
171535
],
[
1343,
10.15,
10.15,
10.15,
10.15,
21800,
185835
],
[
1344,
10.15,
10.15,
10.15,
10.15,
11900,
120820
],
[
1345,
10.18,
10.18,
10.18,
10.18,
25800,
249997
],
[
1346,
10.19,
10.19,
10.19,
10.19,
7200,
73288
],
[
1347,
10.16,
10.16,
10.16,
10.16,
63100,
649114
],
[
1348,
10.16,
10.16,
10.16,
10.16,
10900,
90360
],
[
1349,
10.18,
10.18,
10.18,
10.18,
13100,
133284
],
[
1350,
10.19,
10.19,
10.19,
10.19,
4000,
40733
],
[
1351,
10.17,
10.17,
10.17,
10.17,
24200,
238187
],
[
1352,
10.15,
10.15,
10.15,
10.15,
132600,
1347356
],
[
1353,
10.15,
10.15,
10.15,
10.15,
6200,
62940
],
[
1354,
10.15,
10.15,
10.15,
10.15,
2400,
24362
],
[
1355,
10.16,
10.16,
10.16,
10.16,
9000,
90376
],
[
1356,
10.16,
10.16,
10.16,
10.16,
15000,
152304
],
[
1357,
10.15,
10.15,
10.15,
10.15,
13600,
138134
],
[
1358,
10.16,
10.16,
10.16,
10.16,
26500,
269090
],
[
1359,
10.16,
10.16,
10.16,
10.16,
6200,
62964
],
[
1400,
10.17,
10.17,
10.17,
10.17,
9000,
83304
],
[
1401,
10.17,
10.17,
10.17,
10.17,
24100,
243891
],
[
1402,
10.16,
10.16,
10.16,
10.16,
19500,
198047
],
[
1403,
10.15,
10.15,
10.15,
10.15,
5900,
59908
],
[
1404,
10.16,
10.16,
10.16,
10.16,
8600,
99553
],
[
1405,
10.15,
10.15,
10.15,
10.15,
18100,
183861
],
[
1406,
10.17,
10.17,
10.17,
10.17,
4200,
42714
],
[
1407,
10.15,
10.15,
10.15,
10.15,
35700,
362835
],
[
1408,
10.15,
10.15,
10.15,
10.15,
9300,
94395
],
[
1409,
10.16,
10.16,
10.16,
10.16,
8800,
89404
],
[
1410,
10.16,
10.16,
10.16,
10.16,
13000,
132002
],
[
1411,
10.15,
10.15,
10.15,
10.15,
16400,
166461
],
[
1412,
10.11,
10.11,
10.11,
10.11,
365900,
3691214
],
[
1413,
10.11,
10.11,
10.11,
10.11,
166600,
1692783
],
[
1414,
10.12,
10.12,
10.12,
10.12,
231100,
2333358
],
[
1415,
10.12,
10.12,
10.12,
10.12,
41500,
420057
],
[
1416,
10.13,
10.13,
10.13,
10.13,
28800,
289690
],
[
1417,
10.16,
10.16,
10.16,
10.16,
30100,
305604
],
[
1418,
10.16,
10.16,
10.16,
10.16,
29700,
301804
],
[
1419,
10.15,
10.15,
10.15,
10.15,
10800,
106583
],
[
1420,
10.14,
10.14,
10.14,
10.14,
12200,
123778
],
[
1421,
10.15,
10.15,
10.15,
10.15,
24900,
252818
],
[
1422,
10.16,
10.16,
10.16,
10.16,
15300,
156355
],
[
1423,
10.16,
10.16,
10.16,
10.16,
7200,
73150
],
[
1424,
10.18,
10.18,
10.18,
10.18,
17800,
188145
],
[
1425,
10.17,
10.17,
10.17,
10.17,
35600,
346803
],
[
1426,
10.18,
10.18,
10.18,
10.18,
9000,
91581
],
[
1427,
10.18,
10.18,
10.18,
10.18,
21400,
217722
],
[
1428,
10.18,
10.18,
10.18,
10.18,
7600,
77379
],
[
1429,
10.2,
10.2,
10.2,
10.2,
71500,
726828
],
[
1430,
10.2,
10.2,
10.2,
10.2,
35600,
352655
],
[
1431,
10.18,
10.18,
10.18,
10.18,
43200,
438876
],
[
1432,
10.17,
10.17,
10.17,
10.17,
12600,
128153
],
[
1433,
10.17,
10.17,
10.17,
10.17,
36600,
359530
],
[
1434,
10.17,
10.17,
10.17,
10.17,
23800,
240024
],
[
1435,
10.17,
10.17,
10.17,
10.17,
12500,
121023
],
[
1436,
10.17,
10.17,
10.17,
10.17,
48400,
492291
],
[
1437,
10.16,
10.16,
10.16,
10.16,
39500,
391539
],
[
1438,
10.17,
10.17,
10.17,
10.17,
53500,
544015
],
[
1439,
10.2,
10.2,
10.2,
10.2,
66900,
672546
],
[
1440,
10.22,
10.22,
10.22,
10.22,
43100,
416586
],
[
1441,
10.22,
10.22,
10.22,
10.22,
39900,
397250
],
[
1442,
10.22,
10.22,
10.22,
10.22,
24200,
250369
],
[
1443,
10.21,
10.21,
10.21,
10.21,
58800,
601678
],
[
1444,
10.22,
10.22,
10.22,
10.22,
23500,
206404
],
[
1445,
10.21,
10.21,
10.21,
10.21,
78600,
802126
],
[
1446,
10.21,
10.21,
10.21,
10.21,
41100,
419534
],
[
1447,
10.21,
10.21,
10.21,
10.21,
64900,
632395
],
[
1448,
10.21,
10.21,
10.21,
10.21,
91100,
909242
],
[
1449,
10.2,
10.2,
10.2,
10.2,
72400,
739248
],
[
1450,
10.21,
10.21,
10.21,
10.21,
53700,
542917
],
[
1451,
10.2,
10.2,
10.2,
10.2,
184100,
1861803
],
[
1452,
10.18,
10.18,
10.18,
10.18,
143800,
1453544
],
[
1453,
10.19,
10.19,
10.19,
10.19,
64200,
645911
],
[
1454,
10.2,
10.2,
10.2,
10.2,
44300,
446374
],
[
1455,
10.18,
10.18,
10.18,
10.18,
110400,
1102701
],
[
1456,
10.19,
10.19,
10.19,
10.19,
139600,
1385550
],
[
1457,
10.19,
10.19,
10.19,
10.19,
0,
0
],
[
1458,
10.19,
10.19,
10.19,
10.19,
0,
0
],
[
1459,
10.19,
10.19,
10.19,
10.19,
0,
0
],
[
1500,
10.22,
10.22,
10.22,
10.22,
218600,
2104298
]
],
"date": 20240920,
"close": 10.22,
"yclose": 10.46
},
{
"minute": [
[
925,
10.09,
10.09,
10.09,
10.09,
128100,
1292529
],
[
930,
10.07,
10.07,
10.07,
10.07,
559900,
5657641
],
[
931,
10.02,
10.02,
10.02,
10.02,
277800,
2621280
],
[
932,
10.03,
10.03,
10.03,
10.03,
204400,
1996986
],
[
933,
10.06,
10.06,
10.06,
10.06,
121100,
1151762
],
[
934,
10.23,
10.23,
10.23,
10.23,
619600,
6101323
],
[
935,
10.77,
10.77,
10.77,
10.77,
2037100,
20897520
],
[
936,
10.54,
10.54,
10.54,
10.54,
1300600,
13244601
],
[
937,
10.42,
10.42,
10.42,
10.42,
786600,
8084519
],
[
938,
10.28,
10.28,
10.28,
10.28,
417900,
4252735
],
[
939,
10.37,
10.37,
10.37,
10.37,
426700,
4243330
],
[
940,
10.25,
10.25,
10.25,
10.25,
626100,
6356838
],
[
941,
10.28,
10.28,
10.28,
10.28,
315900,
3206375
],
[
942,
10.23,
10.23,
10.23,
10.23,
212200,
2151704
],
[
943,
10.28,
10.28,
10.28,
10.28,
213200,
2149893
],
[
944,
10.22,
10.22,
10.22,
10.22,
229500,
2303298
],
[
945,
10.28,
10.28,
10.28,
10.28,
151700,
1292635
],
[
946,
10.28,
10.28,
10.28,
10.28,
105100,
1076471
],
[
947,
10.34,
10.34,
10.34,
10.34,
201200,
2076773
],
[
948,
10.3,
10.3,
10.3,
10.3,
154900,
1584217
],
[
949,
10.36,
10.36,
10.36,
10.36,
251800,
2584368
],
[
950,
10.34,
10.34,
10.34,
10.34,
224500,
2311218
],
[
951,
10.31,
10.31,
10.31,
10.31,
73900,
720799
],
[
952,
10.28,
10.28,
10.28,
10.28,
157900,
1570244
],
[
953,
10.29,
10.29,
10.29,
10.29,
72700,
736823
],
[
954,
10.3,
10.3,
10.3,
10.3,
30400,
307816
],
[
955,
10.29,
10.29,
10.29,
10.29,
22800,
234807
],
[
956,
10.29,
10.29,
10.29,
10.29,
58500,
601272
],
[
957,
10.3,
10.3,
10.3,
10.3,
62200,
634688
],
[
958,
10.3,
10.3,
10.3,
10.3,
55000,
515078
],
[
959,
10.29,
10.29,
10.29,
10.29,
44800,
460141
],
[
1000,
10.24,
10.24,
10.24,
10.24,
112000,
922127
],
[
1001,
10.27,
10.27,
10.27,
10.27,
83700,
851807
],
[
1002,
10.27,
10.27,
10.27,
10.27,
137500,
1382158
],
[
1003,
10.26,
10.26,
10.26,
10.26,
32100,
329671
],
[
1004,
10.3,
10.3,
10.3,
10.3,
223000,
2249388
],
[
1005,
10.33,
10.33,
10.33,
10.33,
102000,
1045777
],
[
1006,
10.34,
10.34,
10.34,
10.34,
90600,
927627
],
[
1007,
10.32,
10.32,
10.32,
10.32,
98700,
1005050
],
[
1008,
10.29,
10.29,
10.29,
10.29,
31600,
323158
],
[
1009,
10.32,
10.32,
10.32,
10.32,
86700,
862398
],
[
1010,
10.33,
10.33,
10.33,
10.33,
25800,
265280
],
[
1011,
10.32,
10.32,
10.32,
10.32,
45400,
468270
],
[
1012,
10.3,
10.3,
10.3,
10.3,
80900,
827695
],
[
1013,
10.32,
10.32,
10.32,
10.32,
134600,
1387062
],
[
1014,
10.33,
10.33,
10.33,
10.33,
70200,
724847
],
[
1015,
10.32,
10.32,
10.32,
10.32,
38800,
400489
],
[
1016,
10.34,
10.34,
10.34,
10.34,
63400,
659908
],
[
1017,
10.37,
10.37,
10.37,
10.37,
160600,
1643055
],
[
1018,
10.37,
10.37,
10.37,
10.37,
116800,
1144860
],
[
1019,
10.37,
10.37,
10.37,
10.37,
32900,
341333
],
[
1020,
10.36,
10.36,
10.36,
10.36,
46100,
477937
],
[
1021,
10.38,
10.38,
10.38,
10.38,
45300,
462748
],
[
1022,
10.37,
10.37,
10.37,
10.37,
41600,
431594
],
[
1023,
10.37,
10.37,
10.37,
10.37,
30000,
310977
],
[
1024,
10.38,
10.38,
10.38,
10.38,
53200,
545964
],
[
1025,
10.37,
10.37,
10.37,
10.37,
37700,
394946
],
[
1026,
10.4,
10.4,
10.4,
10.4,
150500,
1560504
],
[
1027,
10.42,
10.42,
10.42,
10.42,
102500,
977967
],
[
1028,
10.41,
10.41,
10.41,
10.41,
105400,
1098459
],
[
1029,
10.4,
10.4,
10.4,
10.4,
59600,
620074
],
[
1030,
10.47,
10.47,
10.47,
10.47,
124900,
1331141
],
[
1031,
10.45,
10.45,
10.45,
10.45,
50400,
521375
],
[
1032,
10.38,
10.38,
10.38,
10.38,
103700,
1079274
],
[
1033,
10.4,
10.4,
10.4,
10.4,
94900,
948049
],
[
1034,
10.47,
10.47,
10.47,
10.47,
86600,
863879
],
[
1035,
10.43,
10.43,
10.43,
10.43,
25200,
263805
],
[
1036,
10.41,
10.41,
10.41,
10.41,
27400,
285563
],
[
1037,
10.42,
10.42,
10.42,
10.42,
63400,
656830
],
[
1038,
10.42,
10.42,
10.42,
10.42,
50300,
523953
],
[
1039,
10.41,
10.41,
10.41,
10.41,
54600,
536542
],
[
1040,
10.41,
10.41,
10.41,
10.41,
29000,
301956
],
[
1041,
10.4,
10.4,
10.4,
10.4,
65300,
679770
],
[
1042,
10.43,
10.43,
10.43,
10.43,
55100,
573216
],
[
1043,
10.42,
10.42,
10.42,
10.42,
107400,
1109352
],
[
1044,
10.41,
10.41,
10.41,
10.41,
31200,
323989
],
[
1045,
10.42,
10.42,
10.42,
10.42,
21700,
223991
],
[
1046,
10.42,
10.42,
10.42,
10.42,
19900,
207408
],
[
1047,
10.4,
10.4,
10.4,
10.4,
46900,
488226
],
[
1048,
10.39,
10.39,
10.39,
10.39,
91400,
948557
],
[
1049,
10.39,
10.39,
10.39,
10.39,
57700,
593721
],
[
1050,
10.39,
10.39,
10.39,
10.39,
35400,
368150
],
[
1051,
10.38,
10.38,
10.38,
10.38,
52600,
545294
],
[
1052,
10.37,
10.37,
10.37,
10.37,
81900,
849773
],
[
1053,
10.37,
10.37,
10.37,
10.37,
93200,
863721
],
[
1054,
10.37,
10.37,
10.37,
10.37,
49900,
511626
],
[
1055,
10.37,
10.37,
10.37,
10.37,
23800,
246876
],
[
1056,
10.39,
10.39,
10.39,
10.39,
21900,
212948
],
[
1057,
10.38,
10.38,
10.38,
10.38,
9100,
93458
],
[
1058,
10.36,
10.36,
10.36,
10.36,
33300,
320279
],
[
1059,
10.37,
10.37,
10.37,
10.37,
23700,
233394
],
[
1100,
10.39,
10.39,
10.39,
10.39,
32500,
337397
],
[
1101,
10.38,
10.38,
10.38,
10.38,
44100,
430964
],
[
1102,
10.39,
10.39,
10.39,
10.39,
36300,
377062
],
[
1103,
10.37,
10.37,
10.37,
10.37,
26400,
269804
],
[
1104,
10.38,
10.38,
10.38,
10.38,
26200,
263644
],
[
1105,
10.38,
10.38,
10.38,
10.38,
32400,
336237
],
[
1106,
10.37,
10.37,
10.37,
10.37,
20500,
211568
],
[
1107,
10.36,
10.36,
10.36,
10.36,
26900,
278836
],
[
1108,
10.36,
10.36,
10.36,
10.36,
40300,
417569
],
[
1109,
10.36,
10.36,
10.36,
10.36,
47800,
495467
],
[
1110,
10.36,
10.36,
10.36,
10.36,
39500,
398996
],
[
1111,
10.36,
10.36,
10.36,
10.36,
11900,
123335
],
[
1112,
10.37,
10.37,
10.37,
10.37,
14300,
148162
],
[
1113,
10.36,
10.36,
10.36,
10.36,
14300,
148180
],
[
1114,
10.36,
10.36,
10.36,
10.36,
57800,
593874
],
[
1115,
10.37,
10.37,
10.37,
10.37,
31900,
325604
],
[
1116,
10.37,
10.37,
10.37,
10.37,
17300,
179438
],
[
1117,
10.33,
10.33,
10.33,
10.33,
38500,
398148
],
[
1118,
10.31,
10.31,
10.31,
10.31,
44400,
455339
],
[
1119,
10.32,
10.32,
10.32,
10.32,
75400,
778137
],
[
1120,
10.35,
10.35,
10.35,
10.35,
82800,
753220
],
[
1121,
10.32,
10.32,
10.32,
10.32,
18000,
184150
],
[
1122,
10.32,
10.32,
10.32,
10.32,
47800,
493537
],
[
1123,
10.33,
10.33,
10.33,
10.33,
14800,
152879
],
[
1124,
10.33,
10.33,
10.33,
10.33,
14700,
151794
],
[
1125,
10.35,
10.35,
10.35,
10.35,
24800,
256501
],
[
1126,
10.35,
10.35,
10.35,
10.35,
5500,
56927
],
[
1127,
10.35,
10.35,
10.35,
10.35,
9000,
88962
],
[
1128,
10.34,
10.34,
10.34,
10.34,
7700,
79652
],
[
1129,
10.36,
10.36,
10.36,
10.36,
20200,
216417
],
[
1130,
10.37,
10.37,
10.37,
10.37,
0,
0
],
[
1300,
10.38,
10.38,
10.38,
10.38,
66800,
694523
],
[
1301,
10.36,
10.36,
10.36,
10.36,
25900,
268550
],
[
1302,
10.36,
10.36,
10.36,
10.36,
25100,
258910
],
[
1303,
10.32,
10.32,
10.32,
10.32,
22100,
227435
],
[
1304,
10.33,
10.33,
10.33,
10.33,
28700,
282804
],
[
1305,
10.34,
10.34,
10.34,
10.34,
27700,
286078
],
[
1306,
10.33,
10.33,
10.33,
10.33,
19700,
203495
],
[
1307,
10.33,
10.33,
10.33,
10.33,
8800,
90890
],
[
1308,
10.33,
10.33,
10.33,
10.33,
13400,
138454
],
[
1309,
10.33,
10.33,
10.33,
10.33,
17600,
181824
],
[
1310,
10.35,
10.35,
10.35,
10.35,
99800,
1026011
],
[
1311,
10.37,
10.37,
10.37,
10.37,
36600,
378179
],
[
1312,
10.35,
10.35,
10.35,
10.35,
32100,
332680
],
[
1313,
10.39,
10.39,
10.39,
10.39,
86800,
861016
],
[
1314,
10.39,
10.39,
10.39,
10.39,
39200,
401281
],
[
1315,
10.39,
10.39,
10.39,
10.39,
64200,
667419
],
[
1316,
10.41,
10.41,
10.41,
10.41,
43100,
427534
],
[
1317,
10.39,
10.39,
10.39,
10.39,
50100,
520791
],
[
1318,
10.4,
10.4,
10.4,
10.4,
30600,
305401
],
[
1319,
10.44,
10.44,
10.44,
10.44,
151200,
1580139
],
[
1320,
10.43,
10.43,
10.43,
10.43,
57300,
597062
],
[
1321,
10.39,
10.39,
10.39,
10.39,
40800,
397226
],
[
1322,
10.41,
10.41,
10.41,
10.41,
14900,
154926
],
[
1323,
10.43,
10.43,
10.43,
10.43,
45600,
475575
],
[
1324,
10.48,
10.48,
10.48,
10.48,
224100,
2254855
],
[
1325,
10.44,
10.44,
10.44,
10.44,
125600,
1296958
],
[
1326,
10.44,
10.44,
10.44,
10.44,
17200,
173388
],
[
1327,
10.43,
10.43,
10.43,
10.43,
42000,
438375
],
[
1328,
10.4,
10.4,
10.4,
10.4,
61400,
639584
],
[
1329,
10.41,
10.41,
10.41,
10.41,
36100,
375423
],
[
1330,
10.43,
10.43,
10.43,
10.43,
11900,
121940
],
[
1331,
10.41,
10.41,
10.41,
10.41,
17800,
185385
],
[
1332,
10.4,
10.4,
10.4,
10.4,
15500,
161239
],
[
1333,
10.4,
10.4,
10.4,
10.4,
12300,
125890
],
[
1334,
10.4,
10.4,
10.4,
10.4,
69800,
723196
],
[
1335,
10.39,
10.39,
10.39,
10.39,
28500,
284635
],
[
1336,
10.4,
10.4,
10.4,
10.4,
32300,
335645
],
[
1337,
10.4,
10.4,
10.4,
10.4,
59300,
616700
],
[
1338,
10.4,
10.4,
10.4,
10.4,
15600,
162125
],
[
1339,
10.4,
10.4,
10.4,
10.4,
13700,
142437
],
[
1340,
10.38,
10.38,
10.38,
10.38,
83300,
857669
],
[
1341,
10.39,
10.39,
10.39,
10.39,
41800,
439210
],
[
1342,
10.4,
10.4,
10.4,
10.4,
22800,
210945
],
[
1343,
10.4,
10.4,
10.4,
10.4,
20200,
209928
],
[
1344,
10.4,
10.4,
10.4,
10.4,
71500,
743180
],
[
1345,
10.4,
10.4,
10.4,
10.4,
51700,
506568
],
[
1346,
10.41,
10.41,
10.41,
10.41,
18900,
588089
],
[
1347,
10.43,
10.43,
10.43,
10.43,
71600,
747818
],
[
1348,
10.42,
10.42,
10.42,
10.42,
39400,
410994
],
[
1349,
10.43,
10.43,
10.43,
10.43,
43200,
449344
],
[
1350,
10.42,
10.42,
10.42,
10.42,
29600,
308672
],
[
1351,
10.42,
10.42,
10.42,
10.42,
8800,
91683
],
[
1352,
10.42,
10.42,
10.42,
10.42,
43600,
438452
],
[
1353,
10.44,
10.44,
10.44,
10.44,
68100,
701541
],
[
1354,
10.45,
10.45,
10.45,
10.45,
46900,
477295
],
[
1355,
10.44,
10.44,
10.44,
10.44,
43600,
455222
],
[
1356,
10.42,
10.42,
10.42,
10.42,
21100,
210650
],
[
1357,
10.43,
10.43,
10.43,
10.43,
28900,
307688
],
[
1358,
10.43,
10.43,
10.43,
10.43,
20200,
207501
],
[
1359,
10.42,
10.42,
10.42,
10.42,
12600,
131294
],
[
1400,
10.42,
10.42,
10.42,
10.42,
9500,
90587
],
[
1401,
10.41,
10.41,
10.41,
10.41,
20800,
216598
],
[
1402,
10.41,
10.41,
10.41,
10.41,
20000,
208201
],
[
1403,
10.39,
10.39,
10.39,
10.39,
59700,
611297
],
[
1404,
10.38,
10.38,
10.38,
10.38,
41800,
427735
],
[
1405,
10.39,
10.39,
10.39,
10.39,
52200,
530685
],
[
1406,
10.4,
10.4,
10.4,
10.4,
15700,
145507
],
[
1407,
10.39,
10.39,
10.39,
10.39,
57100,
540666
],
[
1408,
10.4,
10.4,
10.4,
10.4,
27600,
284891
],
[
1409,
10.4,
10.4,
10.4,
10.4,
39200,
408699
],
[
1410,
10.43,
10.43,
10.43,
10.43,
167900,
1724347
],
[
1411,
10.43,
10.43,
10.43,
10.43,
41800,
429722
],
[
1412,
10.43,
10.43,
10.43,
10.43,
38300,
383938
],
[
1413,
10.43,
10.43,
10.43,
10.43,
7100,
74056
],
[
1414,
10.41,
10.41,
10.41,
10.41,
22200,
231440
],
[
1415,
10.41,
10.41,
10.41,
10.41,
15000,
156273
],
[
1416,
10.41,
10.41,
10.41,
10.41,
7700,
80176
],
[
1417,
10.44,
10.44,
10.44,
10.44,
74200,
762291
],
[
1418,
10.45,
10.45,
10.45,
10.45,
184600,
1887533
],
[
1419,
10.45,
10.45,
10.45,
10.45,
55400,
580033
],
[
1420,
10.45,
10.45,
10.45,
10.45,
23000,
240347
],
[
1421,
10.45,
10.45,
10.45,
10.45,
51100,
534985
],
[
1422,
10.44,
10.44,
10.44,
10.44,
37300,
389493
],
[
1423,
10.42,
10.42,
10.42,
10.42,
35600,
364465
],
[
1424,
10.43,
10.43,
10.43,
10.43,
15700,
163788
],
[
1425,
10.45,
10.45,
10.45,
10.45,
78100,
815762
],
[
1426,
10.44,
10.44,
10.44,
10.44,
19300,
201547
],
[
1427,
10.45,
10.45,
10.45,
10.45,
20400,
213013
],
[
1428,
10.43,
10.43,
10.43,
10.43,
51700,
536340
],
[
1429,
10.43,
10.43,
10.43,
10.43,
17100,
178429
],
[
1430,
10.43,
10.43,
10.43,
10.43,
35100,
341312
],
[
1431,
10.44,
10.44,
10.44,
10.44,
48000,
495925
],
[
1432,
10.45,
10.45,
10.45,
10.45,
21100,
216188
],
[
1433,
10.44,
10.44,
10.44,
10.44,
97900,
1021714
],
[
1434,
10.44,
10.44,
10.44,
10.44,
55100,
568222
],
[
1435,
10.44,
10.44,
10.44,
10.44,
24200,
254810
],
[
1436,
10.44,
10.44,
10.44,
10.44,
51800,
541164
],
[
1437,
10.44,
10.44,
10.44,
10.44,
46100,
477140
],
[
1438,
10.41,
10.41,
10.41,
10.41,
44100,
442042
],
[
1439,
10.43,
10.43,
10.43,
10.43,
100700,
1028143
],
[
1440,
10.43,
10.43,
10.43,
10.43,
60200,
621264
],
[
1441,
10.42,
10.42,
10.42,
10.42,
56600,
589878
],
[
1442,
10.42,
10.42,
10.42,
10.42,
97600,
1016115
],
[
1443,
10.41,
10.41,
10.41,
10.41,
75000,
766486
],
[
1444,
10.39,
10.39,
10.39,
10.39,
133100,
1387120
],
[
1445,
10.42,
10.42,
10.42,
10.42,
122400,
1275881
],
[
1446,
10.42,
10.42,
10.42,
10.42,
40200,
417846
],
[
1447,
10.41,
10.41,
10.41,
10.41,
44700,
466728
],
[
1448,
10.42,
10.42,
10.42,
10.42,
140500,
1410707
],
[
1449,
10.42,
10.42,
10.42,
10.42,
68000,
687820
],
[
1450,
10.43,
10.43,
10.43,
10.43,
43100,
449200
],
[
1451,
10.43,
10.43,
10.43,
10.43,
66700,
688021
],
[
1452,
10.42,
10.42,
10.42,
10.42,
82400,
821448
],
[
1453,
10.42,
10.42,
10.42,
10.42,
192200,
1639193
],
[
1454,
10.42,
10.42,
10.42,
10.42,
113700,
1168022
],
[
1455,
10.45,
10.45,
10.45,
10.45,
230600,
2336057
],
[
1456,
10.44,
10.44,
10.44,
10.44,
270500,
2792705
],
[
1457,
10.45,
10.45,
10.45,
10.45,
0,
0
],
[
1458,
10.45,
10.45,
10.45,
10.45,
0,
0
],
[
1459,
10.45,
10.45,
10.45,
10.45,
0,
0
],
[
1500,
10.46,
10.46,
10.46,
10.46,
380800,
3847188
]
],
"date": 20240919,
"close": 10.46,
"yclose": 10.12
},
{
"minute": [
[
925,
9.76,
9.76,
9.76,
9.76,
566600,
5528064
],
[
930,
9.78,
9.78,
9.78,
9.78,
1194800,
11608641
],
[
931,
9.72,
9.72,
9.72,
9.72,
730800,
7109675
],
[
932,
9.73,
9.73,
9.73,
9.73,
474600,
4428397
],
[
933,
9.77,
9.77,
9.77,
9.77,
182900,
1743940
],
[
934,
9.76,
9.76,
9.76,
9.76,
266800,
2591562
],
[
935,
9.78,
9.78,
9.78,
9.78,
307600,
3002856
],
[
936,
9.87,
9.87,
9.87,
9.87,
189700,
1847184
],
[
937,
9.99,
9.99,
9.99,
9.99,
626400,
4689117
],
[
938,
10.04,
10.04,
10.04,
10.04,
242200,
2373593
],
[
939,
10,
10,
10,
10,
320500,
2857446
],
[
940,
10.09,
10.09,
10.09,
10.09,
531400,
5331804
],
[
941,
10.07,
10.07,
10.07,
10.07,
193000,
1919378
],
[
942,
10.19,
10.19,
10.19,
10.19,
280600,
2782852
],
[
943,
10.13,
10.13,
10.13,
10.13,
447900,
4516088
],
[
944,
10.18,
10.18,
10.18,
10.18,
351200,
3522733
],
[
945,
10.18,
10.18,
10.18,
10.18,
332800,
3342226
],
[
946,
10.16,
10.16,
10.16,
10.16,
253200,
2516536
],
[
947,
10.2,
10.2,
10.2,
10.2,
221300,
2216549
],
[
948,
10.17,
10.17,
10.17,
10.17,
97400,
955862
],
[
949,
10.24,
10.24,
10.24,
10.24,
309100,
3121042
],
[
950,
10.21,
10.21,
10.21,
10.21,
320300,
3247768
],
[
951,
10.15,
10.15,
10.15,
10.15,
110800,
1123166
],
[
952,
10.09,
10.09,
10.09,
10.09,
166100,
1669808
],
[
953,
10.15,
10.15,
10.15,
10.15,
114300,
1148793
],
[
954,
10.15,
10.15,
10.15,
10.15,
89300,
904392
],
[
955,
10.09,
10.09,
10.09,
10.09,
71900,
722248
],
[
956,
10.13,
10.13,
10.13,
10.13,
142900,
1443910
],
[
957,
10.1,
10.1,
10.1,
10.1,
123300,
1245197
],
[
958,
10.09,
10.09,
10.09,
10.09,
125000,
1259666
],
[
959,
10.1,
10.1,
10.1,
10.1,
50600,
497457
],
[
1000,
10.06,
10.06,
10.06,
10.06,
82800,
832076
],
[
1001,
10.06,
10.06,
10.06,
10.06,
145600,
1456288
],
[
1002,
10.05,
10.05,
10.05,
10.05,
80100,
784950
],
[
1003,
10.05,
10.05,
10.05,
10.05,
87400,
878100
],
[
1004,
10.03,
10.03,
10.03,
10.03,
56900,
571665
],
[
1005,
10.12,
10.12,
10.12,
10.12,
135500,
1255187
],
[
1006,
10.07,
10.07,
10.07,
10.07,
70200,
662419
],
[
1007,
10.1,
10.1,
10.1,
10.1,
29000,
292389
],
[
1008,
10.1,
10.1,
10.1,
10.1,
20300,
198958
],
[
1009,
10.07,
10.07,
10.07,
10.07,
27900,
271221
],
[
1010,
10.07,
10.07,
10.07,
10.07,
23200,
232679
],
[
1011,
10.02,
10.02,
10.02,
10.02,
59200,
594956
],
[
1012,
10.03,
10.03,
10.03,
10.03,
103300,
1005309
],
[
1013,
10,
10,
10,
10,
83600,
842400
],
[
1014,
10.01,
10.01,
10.01,
10.01,
51900,
518219
],
[
1015,
10,
10,
10,
10,
70300,
682981
],
[
1016,
10.04,
10.04,
10.04,
10.04,
16400,
164202
],
[
1017,
10.03,
10.03,
10.03,
10.03,
7900,
79276
],
[
1018,
10.04,
10.04,
10.04,
10.04,
43200,
425522
],
[
1019,
10.06,
10.06,
10.06,
10.06,
43800,
439143
],
[
1020,
10.03,
10.03,
10.03,
10.03,
35800,
355224
],
[
1021,
9.99,
9.99,
9.99,
9.99,
85800,
867001
],
[
1022,
10,
10,
10,
10,
38400,
380361
],
[
1023,
10.01,
10.01,
10.01,
10.01,
15500,
151116
],
[
1024,
9.99,
9.99,
9.99,
9.99,
61700,
612942
],
[
1025,
9.99,
9.99,
9.99,
9.99,
35100,
340813
],
[
1026,
10,
10,
10,
10,
12600,
122974
],
[
1027,
10.01,
10.01,
10.01,
10.01,
31400,
314284
],
[
1028,
10.08,
10.08,
10.08,
10.08,
89700,
882165
],
[
1029,
10.1,
10.1,
10.1,
10.1,
37200,
372807
],
[
1030,
10.04,
10.04,
10.04,
10.04,
26700,
268555
],
[
1031,
10.06,
10.06,
10.06,
10.06,
27500,
276661
],
[
1032,
10.06,
10.06,
10.06,
10.06,
20600,
205224
],
[
1033,
10.05,
10.05,
10.05,
10.05,
17200,
173057
],
[
1034,
10.01,
10.01,
10.01,
10.01,
83500,
837450
],
[
1035,
10,
10,
10,
10,
24800,
215109
],
[
1036,
10.03,
10.03,
10.03,
10.03,
11300,
113230
],
[
1037,
10.06,
10.06,
10.06,
10.06,
144600,
1451964
],
[
1038,
10.03,
10.03,
10.03,
10.03,
21100,
211848
],
[
1039,
10.05,
10.05,
10.05,
10.05,
31800,
319230
],
[
1040,
10.05,
10.05,
10.05,
10.05,
25900,
260645
],
[
1041,
10.06,
10.06,
10.06,
10.06,
54500,
548220
],
[
1042,
10.03,
10.03,
10.03,
10.03,
72100,
713976
],
[
1043,
10.08,
10.08,
10.08,
10.08,
14300,
143903
],
[
1044,
10.06,
10.06,
10.06,
10.06,
28600,
287681
],
[
1045,
10.09,
10.09,
10.09,
10.09,
38700,
390065
],
[
1046,
10.1,
10.1,
10.1,
10.1,
21100,
213034
],
[
1047,
10.1,
10.1,
10.1,
10.1,
2600,
26243
],
[
1048,
10.07,
10.07,
10.07,
10.07,
18500,
186469
],
[
1049,
10.08,
10.08,
10.08,
10.08,
11900,
119980
],
[
1050,
10.08,
10.08,
10.08,
10.08,
7600,
76607
],
[
1051,
10.07,
10.07,
10.07,
10.07,
2300,
23167
],
[
1052,
10.06,
10.06,
10.06,
10.06,
11900,
109746
],
[
1053,
10.04,
10.04,
10.04,
10.04,
32600,
327524
],
[
1054,
9.99,
9.99,
9.99,
9.99,
126300,
1207682
],
[
1055,
10,
10,
10,
10,
30700,
307286
],
[
1056,
10.01,
10.01,
10.01,
10.01,
13100,
131097
],
[
1057,
10.02,
10.02,
10.02,
10.02,
2900,
29058
],
[
1058,
10.02,
10.02,
10.02,
10.02,
2200,
22030
],
[
1059,
10.02,
10.02,
10.02,
10.02,
10600,
106268
],
[
1100,
10.02,
10.02,
10.02,
10.02,
28200,
268528
],
[
1101,
10,
10,
10,
10,
51100,
509867
],
[
1102,
9.96,
9.96,
9.96,
9.96,
71700,
703107
],
[
1103,
9.93,
9.93,
9.93,
9.93,
86100,
854689
],
[
1104,
9.95,
9.95,
9.95,
9.95,
30900,
293386
],
[
1105,
9.96,
9.96,
9.96,
9.96,
14700,
146309
],
[
1106,
9.95,
9.95,
9.95,
9.95,
10000,
99538
],
[
1107,
9.91,
9.91,
9.91,
9.91,
38100,
342390
],
[
1108,
9.92,
9.92,
9.92,
9.92,
29900,
292705
],
[
1109,
9.94,
9.94,
9.94,
9.94,
21400,
201656
],
[
1110,
9.93,
9.93,
9.93,
9.93,
28200,
272239
],
[
1111,
9.92,
9.92,
9.92,
9.92,
31500,
301813
],
[
1112,
9.92,
9.92,
9.92,
9.92,
25300,
251151
],
[
1113,
9.92,
9.92,
9.92,
9.92,
20700,
166612
],
[
1114,
9.92,
9.92,
9.92,
9.92,
22200,
220179
],
[
1115,
9.93,
9.93,
9.93,
9.93,
47800,
464584
],
[
1116,
9.94,
9.94,
9.94,
9.94,
6000,
59620
],
[
1117,
9.93,
9.93,
9.93,
9.93,
25300,
251284
],
[
1118,
9.93,
9.93,
9.93,
9.93,
32200,
319973
],
[
1119,
9.93,
9.93,
9.93,
9.93,
11800,
117281
],
[
1120,
9.96,
9.96,
9.96,
9.96,
27800,
276740
],
[
1121,
9.96,
9.96,
9.96,
9.96,
13700,
136505
],
[
1122,
9.95,
9.95,
9.95,
9.95,
15500,
147164
],
[
1123,
9.94,
9.94,
9.94,
9.94,
6700,
66638
],
[
1124,
9.92,
9.92,
9.92,
9.92,
35700,
353333
],
[
1125,
9.92,
9.92,
9.92,
9.92,
51000,
490832
],
[
1126,
9.92,
9.92,
9.92,
9.92,
21700,
214251
],
[
1127,
9.92,
9.92,
9.92,
9.92,
33900,
330316
],
[
1128,
9.93,
9.93,
9.93,
9.93,
17200,
140012
],
[
1129,
9.92,
9.92,
9.92,
9.92,
23700,
233294
],
[
1130,
9.92,
9.92,
9.92,
9.92,
0,
0
],
[
1300,
9.94,
9.94,
9.94,
9.94,
72000,
717012
],
[
1301,
9.93,
9.93,
9.93,
9.93,
30400,
294183
],
[
1302,
9.95,
9.95,
9.95,
9.95,
18300,
162135
],
[
1303,
9.94,
9.94,
9.94,
9.94,
7000,
58702
],
[
1304,
9.96,
9.96,
9.96,
9.96,
19800,
197075
],
[
1305,
9.96,
9.96,
9.96,
9.96,
2200,
21904
],
[
1306,
9.95,
9.95,
9.95,
9.95,
16600,
141293
],
[
1307,
9.94,
9.94,
9.94,
9.94,
9800,
97412
],
[
1308,
9.95,
9.95,
9.95,
9.95,
9900,
98403
],
[
1309,
9.93,
9.93,
9.93,
9.93,
9600,
95373
],
[
1310,
9.93,
9.93,
9.93,
9.93,
17600,
174761
],
[
1311,
9.91,
9.91,
9.91,
9.91,
42100,
411821
],
[
1312,
9.87,
9.87,
9.87,
9.87,
89700,
870020
],
[
1313,
9.89,
9.89,
9.89,
9.89,
47700,
464993
],
[
1314,
9.95,
9.95,
9.95,
9.95,
74900,
733493
],
[
1315,
9.95,
9.95,
9.95,
9.95,
26000,
252328
],
[
1316,
9.93,
9.93,
9.93,
9.93,
29300,
291232
],
[
1317,
9.92,
9.92,
9.92,
9.92,
15600,
154735
],
[
1318,
9.93,
9.93,
9.93,
9.93,
33800,
335902
],
[
1319,
9.94,
9.94,
9.94,
9.94,
16200,
161039
],
[
1320,
9.95,
9.95,
9.95,
9.95,
16100,
159944
],
[
1321,
9.93,
9.93,
9.93,
9.93,
11700,
106286
],
[
1322,
9.94,
9.94,
9.94,
9.94,
16600,
165004
],
[
1323,
9.94,
9.94,
9.94,
9.94,
4300,
42753
],
[
1324,
9.93,
9.93,
9.93,
9.93,
34100,
334018
],
[
1325,
9.92,
9.92,
9.92,
9.92,
23500,
233264
],
[
1326,
9.94,
9.94,
9.94,
9.94,
8400,
82445
],
[
1327,
9.92,
9.92,
9.92,
9.92,
9900,
93341
],
[
1328,
9.94,
9.94,
9.94,
9.94,
17300,
180654
],
[
1329,
9.94,
9.94,
9.94,
9.94,
11100,
110334
],
[
1330,
9.95,
9.95,
9.95,
9.95,
600,
5965
],
[
1331,
9.96,
9.96,
9.96,
9.96,
8700,
86567
],
[
1332,
9.94,
9.94,
9.94,
9.94,
8600,
85556
],
[
1333,
9.92,
9.92,
9.92,
9.92,
23100,
229278
],
[
1334,
9.92,
9.92,
9.92,
9.92,
70400,
698376
],
[
1335,
9.93,
9.93,
9.93,
9.93,
10100,
98345
],
[
1336,
9.94,
9.94,
9.94,
9.94,
10400,
74612
],
[
1337,
9.96,
9.96,
9.96,
9.96,
7600,
75649
],
[
1338,
9.98,
9.98,
9.98,
9.98,
22200,
221353
],
[
1339,
10,
10,
10,
10,
36000,
298608
],
[
1340,
10.1,
10.1,
10.1,
10.1,
123300,
1194141
],
[
1341,
10.05,
10.05,
10.05,
10.05,
59000,
581650
],
[
1342,
10.03,
10.03,
10.03,
10.03,
48700,
488539
],
[
1343,
10.06,
10.06,
10.06,
10.06,
50400,
506348
],
[
1344,
10.17,
10.17,
10.17,
10.17,
215700,
2124263
],
[
1345,
10.12,
10.12,
10.12,
10.12,
85700,
865258
],
[
1346,
10.13,
10.13,
10.13,
10.13,
56300,
567125
],
[
1347,
10.09,
10.09,
10.09,
10.09,
59500,
546651
],
[
1348,
10.09,
10.09,
10.09,
10.09,
39500,
398495
],
[
1349,
10.09,
10.09,
10.09,
10.09,
9300,
93824
],
[
1350,
10.06,
10.06,
10.06,
10.06,
39900,
402171
],
[
1351,
10.1,
10.1,
10.1,
10.1,
56100,
556848
],
[
1352,
10.12,
10.12,
10.12,
10.12,
31900,
315191
],
[
1353,
10.13,
10.13,
10.13,
10.13,
24300,
245895
],
[
1354,
10.1,
10.1,
10.1,
10.1,
68000,
627043
],
[
1355,
10.09,
10.09,
10.09,
10.09,
11200,
113050
],
[
1356,
10.08,
10.08,
10.08,
10.08,
13000,
130976
],
[
1357,
10.14,
10.14,
10.14,
10.14,
39900,
403864
],
[
1358,
10.18,
10.18,
10.18,
10.18,
84900,
860094
],
[
1359,
10.17,
10.17,
10.17,
10.17,
133700,
1346359
],
[
1400,
10.19,
10.19,
10.19,
10.19,
87900,
895744
],
[
1401,
10.18,
10.18,
10.18,
10.18,
102300,
1040334
],
[
1402,
10.15,
10.15,
10.15,
10.15,
55400,
560827
],
[
1403,
10.14,
10.14,
10.14,
10.14,
17100,
177533
],
[
1404,
10.18,
10.18,
10.18,
10.18,
33000,
335525
],
[
1405,
10.17,
10.17,
10.17,
10.17,
23700,
241222
],
[
1406,
10.18,
10.18,
10.18,
10.18,
61800,
626854
],
[
1407,
10.15,
10.15,
10.15,
10.15,
45700,
464466
],
[
1408,
10.14,
10.14,
10.14,
10.14,
23900,
240466
],
[
1409,
10.17,
10.17,
10.17,
10.17,
95200,
934162
],
[
1410,
10.16,
10.16,
10.16,
10.16,
21100,
214247
],
[
1411,
10.16,
10.16,
10.16,
10.16,
11000,
111758
],
[
1412,
10.18,
10.18,
10.18,
10.18,
50500,
510523
],
[
1413,
10.18,
10.18,
10.18,
10.18,
27100,
275901
],
[
1414,
10.16,
10.16,
10.16,
10.16,
43100,
438204
],
[
1415,
10.15,
10.15,
10.15,
10.15,
21200,
215201
],
[
1416,
10.14,
10.14,
10.14,
10.14,
22400,
207904
],
[
1417,
10.15,
10.15,
10.15,
10.15,
15900,
161205
],
[
1418,
10.16,
10.16,
10.16,
10.16,
66600,
735070
],
[
1419,
10.16,
10.16,
10.16,
10.16,
42300,
433178
],
[
1420,
10.16,
10.16,
10.16,
10.16,
25700,
261205
],
[
1421,
10.14,
10.14,
10.14,
10.14,
68000,
690337
],
[
1422,
10.13,
10.13,
10.13,
10.13,
22300,
228139
],
[
1423,
10.12,
10.12,
10.12,
10.12,
26900,
272445
],
[
1424,
10.1,
10.1,
10.1,
10.1,
17700,
179065
],
[
1425,
10.1,
10.1,
10.1,
10.1,
23300,
222264
],
[
1426,
10.1,
10.1,
10.1,
10.1,
36700,
370670
],
[
1427,
10.11,
10.11,
10.11,
10.11,
19900,
197081
],
[
1428,
10.12,
10.12,
10.12,
10.12,
8700,
87014
],
[
1429,
10.11,
10.11,
10.11,
10.11,
44200,
446848
],
[
1430,
10.11,
10.11,
10.11,
10.11,
16800,
169807
],
[
1431,
10.13,
10.13,
10.13,
10.13,
45800,
453389
],
[
1432,
10.13,
10.13,
10.13,
10.13,
29400,
282741
],
[
1433,
10.14,
10.14,
10.14,
10.14,
25600,
238186
],
[
1434,
10.14,
10.14,
10.14,
10.14,
29200,
298082
],
[
1435,
10.14,
10.14,
10.14,
10.14,
20200,
204687
],
[
1436,
10.14,
10.14,
10.14,
10.14,
37900,
384286
],
[
1437,
10.13,
10.13,
10.13,
10.13,
40700,
404278
],
[
1438,
10.12,
10.12,
10.12,
10.12,
28600,
286618
],
[
1439,
10.13,
10.13,
10.13,
10.13,
34900,
343383
],
[
1440,
10.13,
10.13,
10.13,
10.13,
10500,
106267
],
[
1441,
10.11,
10.11,
10.11,
10.11,
65000,
592042
],
[
1442,
10.11,
10.11,
10.11,
10.11,
60300,
580242
],
[
1443,
10.1,
10.1,
10.1,
10.1,
25100,
253721
],
[
1444,
10.06,
10.06,
10.06,
10.06,
124800,
1244572
],
[
1445,
10.05,
10.05,
10.05,
10.05,
80000,
804117
],
[
1446,
10.09,
10.09,
10.09,
10.09,
61100,
608345
],
[
1447,
10.08,
10.08,
10.08,
10.08,
27000,
267088
],
[
1448,
10.07,
10.07,
10.07,
10.07,
27900,
275963
],
[
1449,
10.08,
10.08,
10.08,
10.08,
58500,
564474
],
[
1450,
10.09,
10.09,
10.09,
10.09,
112400,
935064
],
[
1451,
10.09,
10.09,
10.09,
10.09,
55800,
540688
],
[
1452,
10.12,
10.12,
10.12,
10.12,
81900,
806155
],
[
1453,
10.11,
10.11,
10.11,
10.11,
46600,
471029
],
[
1454,
10.11,
10.11,
10.11,
10.11,
87500,
864388
],
[
1455,
10.1,
10.1,
10.1,
10.1,
156200,
1578127
],
[
1456,
10.11,
10.11,
10.11,
10.11,
145500,
1388403
],
[
1457,
10.11,
10.11,
10.11,
10.11,
0,
0
],
[
1458,
10.11,
10.11,
10.11,
10.11,
0,
0
],
[
1459,
10.11,
10.11,
10.11,
10.11,
0,
0
],
[
1500,
10.12,
10.12,
10.12,
10.12,
207500,
2053348
]
],
"date": 20240918,
"close": 10.12,
"yclose": 10.09
},
{
"minute": [
[
925,
9.96,
9.96,
9.96,
9.96,
655400,
6517824
],
[
930,
10.05,
10.05,
10.05,
10.05,
1995600,
19630053
],
[
931,
10.17,
10.17,
10.17,
10.17,
1698400,
17164867
],
[
932,
10.19,
10.19,
10.19,
10.19,
965800,
9674153
],
[
933,
10.08,
10.08,
10.08,
10.08,
500200,
4593700
],
[
934,
10.15,
10.15,
10.15,
10.15,
616100,
6194884
],
[
935,
10.1,
10.1,
10.1,
10.1,
288500,
2836292
],
[
936,
10.05,
10.05,
10.05,
10.05,
251600,
2587684
],
[
937,
10.16,
10.16,
10.16,
10.16,
376900,
3752071
],
[
938,
10.4,
10.4,
10.4,
10.4,
1288300,
12921758
],
[
939,
10.24,
10.24,
10.24,
10.24,
806100,
8366013
],
[
940,
10.21,
10.21,
10.21,
10.21,
294800,
2972387
],
[
941,
10.24,
10.24,
10.24,
10.24,
439100,
4303945
],
[
942,
10.22,
10.22,
10.22,
10.22,
246500,
2431963
],
[
943,
10.25,
10.25,
10.25,
10.25,
354700,
3521353
],
[
944,
10.31,
10.31,
10.31,
10.31,
387300,
3976877
],
[
945,
10.26,
10.26,
10.26,
10.26,
254100,
2481540
],
[
946,
10.28,
10.28,
10.28,
10.28,
219100,
2119331
],
[
947,
10.36,
10.36,
10.36,
10.36,
475600,
4642881
],
[
948,
10.25,
10.25,
10.25,
10.25,
238000,
2450207
],
[
949,
10.29,
10.29,
10.29,
10.29,
146300,
1481035
],
[
950,
10.24,
10.24,
10.24,
10.24,
153000,
1158319
],
[
951,
10.22,
10.22,
10.22,
10.22,
169700,
1730713
],
[
952,
10.29,
10.29,
10.29,
10.29,
227800,
2329510
],
[
953,
10.25,
10.25,
10.25,
10.25,
51400,
521534
],
[
954,
10.27,
10.27,
10.27,
10.27,
168400,
1729528
],
[
955,
10.28,
10.28,
10.28,
10.28,
92800,
949741
],
[
956,
10.28,
10.28,
10.28,
10.28,
269600,
2732568
],
[
957,
10.32,
10.32,
10.32,
10.32,
221600,
2288422
],
[
958,
10.26,
10.26,
10.26,
10.26,
98600,
953637
],
[
959,
10.28,
10.28,
10.28,
10.28,
78800,
854046
],
[
1000,
10.29,
10.29,
10.29,
10.29,
89800,
923922
],
[
1001,
10.27,
10.27,
10.27,
10.27,
127000,
1292482
],
[
1002,
10.26,
10.26,
10.26,
10.26,
69700,
704363
],
[
1003,
10.23,
10.23,
10.23,
10.23,
283800,
2808167
],
[
1004,
10.2,
10.2,
10.2,
10.2,
225600,
2300181
],
[
1005,
10.2,
10.2,
10.2,
10.2,
220000,
2232146
],
[
1006,
10.25,
10.25,
10.25,
10.25,
91300,
935260
],
[
1007,
10.21,
10.21,
10.21,
10.21,
70800,
724475
],
[
1008,
10.2,
10.2,
10.2,
10.2,
58100,
522823
],
[
1009,
10.2,
10.2,
10.2,
10.2,
106500,
1054812
],
[
1010,
10.18,
10.18,
10.18,
10.18,
125100,
1272631
],
[
1011,
10.16,
10.16,
10.16,
10.16,
182700,
1813362
],
[
1012,
10.16,
10.16,
10.16,
10.16,
145300,
1438680
],
[
1013,
10.17,
10.17,
10.17,
10.17,
379000,
3847460
],
[
1014,
10.32,
10.32,
10.32,
10.32,
581100,
5871523
],
[
1015,
10.29,
10.29,
10.29,
10.29,
156400,
1613644
],
[
1016,
10.26,
10.26,
10.26,
10.26,
91100,
908162
],
[
1017,
10.29,
10.29,
10.29,
10.29,
64600,
664104
],
[
1018,
10.31,
10.31,
10.31,
10.31,
167000,
1710876
],
[
1019,
10.3,
10.3,
10.3,
10.3,
111600,
1143596
],
[
1020,
10.29,
10.29,
10.29,
10.29,
86600,
881577
],
[
1021,
10.28,
10.28,
10.28,
10.28,
50700,
520181
],
[
1022,
10.26,
10.26,
10.26,
10.26,
25900,
265942
],
[
1023,
10.25,
10.25,
10.25,
10.25,
27400,
281121
],
[
1024,
10.26,
10.26,
10.26,
10.26,
58500,
582713
],
[
1025,
10.24,
10.24,
10.24,
10.24,
36600,
375199
],
[
1026,
10.26,
10.26,
10.26,
10.26,
18900,
190674
],
[
1027,
10.24,
10.24,
10.24,
10.24,
14100,
144485
],
[
1028,
10.23,
10.23,
10.23,
10.23,
34500,
353202
],
[
1029,
10.23,
10.23,
10.23,
10.23,
33700,
342679
],
[
1030,
10.18,
10.18,
10.18,
10.18,
95000,
945104
],
[
1031,
10.19,
10.19,
10.19,
10.19,
55500,
546879
],
[
1032,
10.2,
10.2,
10.2,
10.2,
27000,
275348
],
[
1033,
10.2,
10.2,
10.2,
10.2,
12500,
127558
],
[
1034,
10.2,
10.2,
10.2,
10.2,
66300,
597535
],
[
1035,
10.19,
10.19,
10.19,
10.19,
23400,
238447
],
[
1036,
10.19,
10.19,
10.19,
10.19,
57600,
584733
],
[
1037,
10.14,
10.14,
10.14,
10.14,
119300,
1160620
],
[
1038,
10.15,
10.15,
10.15,
10.15,
110800,
1125330
],
[
1039,
10.16,
10.16,
10.16,
10.16,
45500,
433125
],
[
1040,
10.14,
10.14,
10.14,
10.14,
25100,
210014
],
[
1041,
10.14,
10.14,
10.14,
10.14,
40300,
408527
],
[
1042,
10.12,
10.12,
10.12,
10.12,
56300,
588609
],
[
1043,
10.13,
10.13,
10.13,
10.13,
33800,
341261
],
[
1044,
10.11,
10.11,
10.11,
10.11,
47000,
465472
],
[
1045,
10.12,
10.12,
10.12,
10.12,
23300,
235796
],
[
1046,
10.15,
10.15,
10.15,
10.15,
110100,
1114419
],
[
1047,
10.13,
10.13,
10.13,
10.13,
31500,
306977
],
[
1048,
10.12,
10.12,
10.12,
10.12,
37800,
382782
],
[
1049,
10.1,
10.1,
10.1,
10.1,
89400,
900457
],
[
1050,
10.07,
10.07,
10.07,
10.07,
117400,
1101460
],
[
1051,
10.1,
10.1,
10.1,
10.1,
78500,
791692
],
[
1052,
10.11,
10.11,
10.11,
10.11,
28000,
282947
],
[
1053,
10.1,
10.1,
10.1,
10.1,
56400,
568597
],
[
1054,
10.1,
10.1,
10.1,
10.1,
22200,
224138
],
[
1055,
10.1,
10.1,
10.1,
10.1,
16600,
167687
],
[
1056,
10.11,
10.11,
10.11,
10.11,
9700,
98034
],
[
1057,
10.1,
10.1,
10.1,
10.1,
10800,
108073
],
[
1058,
10.1,
10.1,
10.1,
10.1,
131900,
1308630
],
[
1059,
10.09,
10.09,
10.09,
10.09,
17400,
175680
],
[
1100,
10.09,
10.09,
10.09,
10.09,
12000,
121181
],
[
1101,
10.11,
10.11,
10.11,
10.11,
41000,
425286
],
[
1102,
10.12,
10.12,
10.12,
10.12,
12400,
125412
],
[
1103,
10.12,
10.12,
10.12,
10.12,
21200,
214522
],
[
1104,
10.14,
10.14,
10.14,
10.14,
8700,
88131
],
[
1105,
10.14,
10.14,
10.14,
10.14,
29700,
301021
],
[
1106,
10.12,
10.12,
10.12,
10.12,
4000,
40491
],
[
1107,
10.13,
10.13,
10.13,
10.13,
12400,
125625
],
[
1108,
10.14,
10.14,
10.14,
10.14,
17900,
136807
],
[
1109,
10.15,
10.15,
10.15,
10.15,
11400,
115583
],
[
1110,
10.14,
10.14,
10.14,
10.14,
11600,
117651
],
[
1111,
10.13,
10.13,
10.13,
10.13,
2600,
26359
],
[
1112,
10.13,
10.13,
10.13,
10.13,
6200,
62808
],
[
1113,
10.13,
10.13,
10.13,
10.13,
23500,
215559
],
[
1114,
10.13,
10.13,
10.13,
10.13,
2300,
23295
],
[
1115,
10.12,
10.12,
10.12,
10.12,
19300,
195422
],
[
1116,
10.12,
10.12,
10.12,
10.12,
17800,
180054
],
[
1117,
10.1,
10.1,
10.1,
10.1,
18200,
183940
],
[
1118,
10.1,
10.1,
10.1,
10.1,
9200,
92939
],
[
1119,
10.1,
10.1,
10.1,
10.1,
33100,
339351
],
[
1120,
10.09,
10.09,
10.09,
10.09,
13300,
112016
],
[
1121,
10.11,
10.11,
10.11,
10.11,
16100,
161481
],
[
1122,
10.11,
10.11,
10.11,
10.11,
2500,
25251
],
[
1123,
10.1,
10.1,
10.1,
10.1,
16600,
167772
],
[
1124,
10.12,
10.12,
10.12,
10.12,
4600,
46521
],
[
1125,
10.11,
10.11,
10.11,
10.11,
6900,
69774
],
[
1126,
10.11,
10.11,
10.11,
10.11,
11000,
111183
],
[
1127,
10.11,
10.11,
10.11,
10.11,
13200,
133428
],
[
1128,
10.11,
10.11,
10.11,
10.11,
4900,
49579
],
[
1129,
10.13,
10.13,
10.13,
10.13,
14500,
146883
],
[
1130,
10.13,
10.13,
10.13,
10.13,
0,
0
],
[
1300,
10.14,
10.14,
10.14,
10.14,
105900,
1034437
],
[
1301,
10.16,
10.16,
10.16,
10.16,
37600,
379767
],
[
1302,
10.16,
10.16,
10.16,
10.16,
30200,
320021
],
[
1303,
10.19,
10.19,
10.19,
10.19,
28900,
275889
],
[
1304,
10.17,
10.17,
10.17,
10.17,
27700,
280938
],
[
1305,
10.14,
10.14,
10.14,
10.14,
27200,
275259
],
[
1306,
10.14,
10.14,
10.14,
10.14,
14300,
137939
],
[
1307,
10.13,
10.13,
10.13,
10.13,
16400,
166154
],
[
1308,
10.13,
10.13,
10.13,
10.13,
7800,
73959
],
[
1309,
10.13,
10.13,
10.13,
10.13,
13300,
132737
],
[
1310,
10.13,
10.13,
10.13,
10.13,
14500,
146746
],
[
1311,
10.09,
10.09,
10.09,
10.09,
75400,
698112
],
[
1312,
10.1,
10.1,
10.1,
10.1,
26700,
269462
],
[
1313,
10.09,
10.09,
10.09,
10.09,
54700,
541691
],
[
1314,
10.09,
10.09,
10.09,
10.09,
19400,
170386
],
[
1315,
10.09,
10.09,
10.09,
10.09,
29400,
296398
],
[
1316,
10.09,
10.09,
10.09,
10.09,
27200,
274095
],
[
1317,
10.11,
10.11,
10.11,
10.11,
14300,
144322
],
[
1318,
10.1,
10.1,
10.1,
10.1,
14700,
148451
],
[
1319,
10.1,
10.1,
10.1,
10.1,
7700,
77744
],
[
1320,
10.09,
10.09,
10.09,
10.09,
18100,
182711
],
[
1321,
10.09,
10.09,
10.09,
10.09,
12800,
129070
],
[
1322,
10.07,
10.07,
10.07,
10.07,
31000,
252152
],
[
1323,
10.07,
10.07,
10.07,
10.07,
30600,
291040
],
[
1324,
10.05,
10.05,
10.05,
10.05,
60900,
603387
],
[
1325,
10.05,
10.05,
10.05,
10.05,
73400,
737859
],
[
1326,
10.08,
10.08,
10.08,
10.08,
8400,
84470
],
[
1327,
10.08,
10.08,
10.08,
10.08,
5900,
59451
],
[
1328,
10.07,
10.07,
10.07,
10.07,
24900,
250536
],
[
1329,
10.06,
10.06,
10.06,
10.06,
30100,
290738
],
[
1330,
10.09,
10.09,
10.09,
10.09,
22900,
230848
],
[
1331,
10.09,
10.09,
10.09,
10.09,
8600,
82727
],
[
1332,
10.08,
10.08,
10.08,
10.08,
17700,
171427
],
[
1333,
10.09,
10.09,
10.09,
10.09,
22400,
225966
],
[
1334,
10.1,
10.1,
10.1,
10.1,
24700,
205973
],
[
1335,
10.11,
10.11,
10.11,
10.11,
14300,
144506
],
[
1336,
10.14,
10.14,
10.14,
10.14,
44000,
445820
],
[
1337,
10.12,
10.12,
10.12,
10.12,
62100,
628963
],
[
1338,
10.12,
10.12,
10.12,
10.12,
3400,
34398
],
[
1339,
10.11,
10.11,
10.11,
10.11,
53900,
545289
],
[
1340,
10.08,
10.08,
10.08,
10.08,
39800,
417689
],
[
1341,
10.09,
10.09,
10.09,
10.09,
9100,
99876
],
[
1342,
10.11,
10.11,
10.11,
10.11,
7300,
71774
],
[
1343,
10.14,
10.14,
10.14,
10.14,
38400,
389238
],
[
1344,
10.14,
10.14,
10.14,
10.14,
53400,
541460
],
[
1345,
10.19,
10.19,
10.19,
10.19,
92200,
916983
],
[
1346,
10.15,
10.15,
10.15,
10.15,
64900,
660740
],
[
1347,
10.17,
10.17,
10.17,
10.17,
21400,
204485
],
[
1348,
10.14,
10.14,
10.14,
10.14,
32600,
330835
],
[
1349,
10.13,
10.13,
10.13,
10.13,
8200,
83107
],
[
1350,
10.15,
10.15,
10.15,
10.15,
10800,
109590
],
[
1351,
10.14,
10.14,
10.14,
10.14,
8500,
86197
],
[
1352,
10.12,
10.12,
10.12,
10.12,
19000,
192501
],
[
1353,
10.11,
10.11,
10.11,
10.11,
3600,
36413
],
[
1354,
10.11,
10.11,
10.11,
10.11,
22400,
224473
],
[
1355,
10.1,
10.1,
10.1,
10.1,
13600,
127305
],
[
1356,
10.11,
10.11,
10.11,
10.11,
18200,
183839
],
[
1357,
10.12,
10.12,
10.12,
10.12,
11600,
117278
],
[
1358,
10.11,
10.11,
10.11,
10.11,
1900,
19217
],
[
1359,
10.12,
10.12,
10.12,
10.12,
5500,
55660
],
[
1400,
10.1,
10.1,
10.1,
10.1,
25900,
261813
],
[
1401,
10.11,
10.11,
10.11,
10.11,
20700,
209215
],
[
1402,
10.11,
10.11,
10.11,
10.11,
32200,
325352
],
[
1403,
10.12,
10.12,
10.12,
10.12,
19200,
194195
],
[
1404,
10.14,
10.14,
10.14,
10.14,
29800,
241065
],
[
1405,
10.14,
10.14,
10.14,
10.14,
37400,
379419
],
[
1406,
10.14,
10.14,
10.14,
10.14,
42700,
433036
],
[
1407,
10.13,
10.13,
10.13,
10.13,
19200,
194723
],
[
1408,
10.13,
10.13,
10.13,
10.13,
10500,
106392
],
[
1409,
10.14,
10.14,
10.14,
10.14,
35100,
336566
],
[
1410,
10.14,
10.14,
10.14,
10.14,
28800,
263699
],
[
1411,
10.15,
10.15,
10.15,
10.15,
22900,
221280
],
[
1412,
10.15,
10.15,
10.15,
10.15,
22300,
213123
],
[
1413,
10.14,
10.14,
10.14,
10.14,
62400,
609016
],
[
1414,
10.14,
10.14,
10.14,
10.14,
23900,
247246
],
[
1415,
10.13,
10.13,
10.13,
10.13,
29800,
299692
],
[
1416,
10.13,
10.13,
10.13,
10.13,
17200,
174167
],
[
1417,
10.12,
10.12,
10.12,
10.12,
12700,
128652
],
[
1418,
10.12,
10.12,
10.12,
10.12,
58600,
593064
],
[
1419,
10.12,
10.12,
10.12,
10.12,
22800,
218596
],
[
1420,
10.11,
10.11,
10.11,
10.11,
25700,
259937
],
[
1421,
10.12,
10.12,
10.12,
10.12,
31200,
315671
],
[
1422,
10.12,
10.12,
10.12,
10.12,
37600,
343135
],
[
1423,
10.11,
10.11,
10.11,
10.11,
58500,
586598
],
[
1424,
10.12,
10.12,
10.12,
10.12,
16200,
160893
],
[
1425,
10.12,
10.12,
10.12,
10.12,
18700,
189226
],
[
1426,
10.11,
10.11,
10.11,
10.11,
25400,
254990
],
[
1427,
10.12,
10.12,
10.12,
10.12,
53600,
528883
],
[
1428,
10.12,
10.12,
10.12,
10.12,
22500,
211502
],
[
1429,
10.12,
10.12,
10.12,
10.12,
27100,
274166
],
[
1430,
10.11,
10.11,
10.11,
10.11,
24700,
249839
],
[
1431,
10.12,
10.12,
10.12,
10.12,
36300,
367262
],
[
1432,
10.12,
10.12,
10.12,
10.12,
44300,
377613
],
[
1433,
10.12,
10.12,
10.12,
10.12,
41500,
370414
],
[
1434,
10.12,
10.12,
10.12,
10.12,
23700,
223559
],
[
1435,
10.11,
10.11,
10.11,
10.11,
27900,
282185
],
[
1436,
10.11,
10.11,
10.11,
10.11,
65500,
642955
],
[
1437,
10.1,
10.1,
10.1,
10.1,
60500,
575871
],
[
1438,
10.08,
10.08,
10.08,
10.08,
93000,
882558
],
[
1439,
10.09,
10.09,
10.09,
10.09,
59300,
579960
],
[
1440,
10.09,
10.09,
10.09,
10.09,
23100,
233241
],
[
1441,
10.09,
10.09,
10.09,
10.09,
110100,
1111174
],
[
1442,
10.1,
10.1,
10.1,
10.1,
61400,
620824
],
[
1443,
10.09,
10.09,
10.09,
10.09,
83000,
835588
],
[
1444,
10.09,
10.09,
10.09,
10.09,
117400,
1131968
],
[
1445,
10.08,
10.08,
10.08,
10.08,
97500,
982801
],
[
1446,
10.08,
10.08,
10.08,
10.08,
84900,
835925
],
[
1447,
10.07,
10.07,
10.07,
10.07,
63500,
637285
],
[
1448,
10.06,
10.06,
10.06,
10.06,
88100,
902631
],
[
1449,
10.05,
10.05,
10.05,
10.05,
64100,
636389
],
[
1450,
10.01,
10.01,
10.01,
10.01,
211800,
1826719
],
[
1451,
10.01,
10.01,
10.01,
10.01,
136600,
1350713
],
[
1452,
10.06,
10.06,
10.06,
10.06,
96200,
831269
],
[
1453,
10.07,
10.07,
10.07,
10.07,
151400,
1506934
],
[
1454,
10.06,
10.06,
10.06,
10.06,
94500,
934947
],
[
1455,
10.06,
10.06,
10.06,
10.06,
137500,
1364524
],
[
1456,
10.04,
10.04,
10.04,
10.04,
219000,
2136410
],
[
1457,
10.04,
10.04,
10.04,
10.04,
0,
0
],
[
1458,
10.04,
10.04,
10.04,
10.04,
0,
0
],
[
1459,
10.04,
10.04,
10.04,
10.04,
0,
0
],
[
1500,
10.09,
10.09,
10.09,
10.09,
379400,
3666706
]
],
"date": 20240913,
"close": 10.09,
"yclose": 9.75
},
{
"minute": [
[
925,
9.78,
9.78,
9.78,
9.78,
199000,
1915902
],
[
930,
9.71,
9.71,
9.71,
9.71,
735200,
7040259
],
[
931,
9.74,
9.74,
9.74,
9.74,
427800,
4063646
],
[
932,
9.75,
9.75,
9.75,
9.75,
492300,
4762039
],
[
933,
9.79,
9.79,
9.79,
9.79,
179700,
1676391
],
[
934,
9.89,
9.89,
9.89,
9.89,
332200,
3203759
],
[
935,
9.84,
9.84,
9.84,
9.84,
225900,
2276525
],
[
936,
9.87,
9.87,
9.87,
9.87,
179100,
1752323
],
[
937,
9.86,
9.86,
9.86,
9.86,
133200,
1313183
],
[
938,
9.88,
9.88,
9.88,
9.88,
115700,
1133088
],
[
939,
9.88,
9.88,
9.88,
9.88,
128400,
1183587
],
[
940,
9.85,
9.85,
9.85,
9.85,
147300,
1420247
],
[
941,
9.9,
9.9,
9.9,
9.9,
363700,
3574330
],
[
942,
9.94,
9.94,
9.94,
9.94,
282000,
2744701
],
[
943,
9.97,
9.97,
9.97,
9.97,
248700,
2412873
],
[
944,
9.95,
9.95,
9.95,
9.95,
121500,
1200460
],
[
945,
9.93,
9.93,
9.93,
9.93,
64900,
643906
],
[
946,
9.9,
9.9,
9.9,
9.9,
122200,
1207981
],
[
947,
9.92,
9.92,
9.92,
9.92,
89300,
884535
],
[
948,
9.9,
9.9,
9.9,
9.9,
126300,
1252245
],
[
949,
9.88,
9.88,
9.88,
9.88,
97100,
930414
],
[
950,
9.9,
9.9,
9.9,
9.9,
65700,
633549
],
[
951,
9.91,
9.91,
9.91,
9.91,
75300,
675529
],
[
952,
9.97,
9.97,
9.97,
9.97,
180500,
1789508
],
[
953,
9.96,
9.96,
9.96,
9.96,
159300,
1597079
],
[
954,
10.03,
10.03,
10.03,
10.03,
321200,
3184353
],
[
955,
9.99,
9.99,
9.99,
9.99,
289500,
2807725
],
[
956,
10.05,
10.05,
10.05,
10.05,
182200,
1811394
],
[
957,
10,
10,
10,
10,
278400,
2793112
],
[
958,
10.05,
10.05,
10.05,
10.05,
210200,
2087349
],
[
959,
10.02,
10.02,
10.02,
10.02,
311500,
3088174
],
[
1000,
9.94,
9.94,
9.94,
9.94,
128600,
1282527
],
[
1001,
10.07,
10.07,
10.07,
10.07,
276000,
2716202
],
[
1002,
10.05,
10.05,
10.05,
10.05,
373300,
3711166
],
[
1003,
10.1,
10.1,
10.1,
10.1,
237200,
2364205
],
[
1004,
10.06,
10.06,
10.06,
10.06,
274600,
2529731
],
[
1005,
10.15,
10.15,
10.15,
10.15,
461100,
4632078
],
[
1006,
10.11,
10.11,
10.11,
10.11,
284000,
2796465
],
[
1007,
10.08,
10.08,
10.08,
10.08,
151800,
1511160
],
[
1008,
10.06,
10.06,
10.06,
10.06,
93200,
907145
],
[
1009,
10.04,
10.04,
10.04,
10.04,
93000,
924783
],
[
1010,
10.03,
10.03,
10.03,
10.03,
74800,
727713
],
[
1011,
10.01,
10.01,
10.01,
10.01,
70400,
670225
],
[
1012,
10.03,
10.03,
10.03,
10.03,
62800,
600384
],
[
1013,
10.04,
10.04,
10.04,
10.04,
113100,
1135166
],
[
1014,
10.01,
10.01,
10.01,
10.01,
64500,
641112
],
[
1015,
10,
10,
10,
10,
96400,
983721
],
[
1016,
10.01,
10.01,
10.01,
10.01,
43200,
432318
],
[
1017,
10.02,
10.02,
10.02,
10.02,
57200,
572699
],
[
1018,
9.99,
9.99,
9.99,
9.99,
34800,
348100
],
[
1019,
9.98,
9.98,
9.98,
9.98,
36600,
360443
],
[
1020,
9.98,
9.98,
9.98,
9.98,
29000,
284587
],
[
1021,
9.99,
9.99,
9.99,
9.99,
36200,
340746
],
[
1022,
10,
10,
10,
10,
45100,
445926
],
[
1023,
9.99,
9.99,
9.99,
9.99,
63200,
528717
],
[
1024,
10,
10,
10,
10,
25800,
258202
],
[
1025,
10.04,
10.04,
10.04,
10.04,
112400,
1123008
],
[
1026,
10,
10,
10,
10,
39900,
373178
],
[
1027,
10.03,
10.03,
10.03,
10.03,
35700,
356485
],
[
1028,
10.03,
10.03,
10.03,
10.03,
21600,
216530
],
[
1029,
10,
10,
10,
10,
100300,
985820
],
[
1030,
9.98,
9.98,
9.98,
9.98,
63100,
630389
],
[
1031,
9.98,
9.98,
9.98,
9.98,
35700,
356106
],
[
1032,
9.97,
9.97,
9.97,
9.97,
35200,
351045
],
[
1033,
9.97,
9.97,
9.97,
9.97,
21600,
214485
],
[
1034,
9.98,
9.98,
9.98,
9.98,
16200,
161564
],
[
1035,
9.95,
9.95,
9.95,
9.95,
43500,
433416
],
[
1036,
9.96,
9.96,
9.96,
9.96,
14300,
133447
],
[
1037,
9.97,
9.97,
9.97,
9.97,
15800,
144478
],
[
1038,
9.95,
9.95,
9.95,
9.95,
39300,
391283
],
[
1039,
9.97,
9.97,
9.97,
9.97,
33500,
333811
],
[
1040,
9.95,
9.95,
9.95,
9.95,
37000,
285652
],
[
1041,
9.95,
9.95,
9.95,
9.95,
36500,
363041
],
[
1042,
9.94,
9.94,
9.94,
9.94,
22200,
220712
],
[
1043,
9.93,
9.93,
9.93,
9.93,
27100,
269306
],
[
1044,
9.91,
9.91,
9.91,
9.91,
57400,
588063
],
[
1045,
9.9,
9.9,
9.9,
9.9,
61800,
606047
],
[
1046,
9.9,
9.9,
9.9,
9.9,
37000,
362450
],
[
1047,
9.9,
9.9,
9.9,
9.9,
29600,
293126
],
[
1048,
9.9,
9.9,
9.9,
9.9,
105600,
1080417
],
[
1049,
9.9,
9.9,
9.9,
9.9,
24200,
239524
],
[
1050,
9.91,
9.91,
9.91,
9.91,
14400,
142646
],
[
1051,
9.91,
9.91,
9.91,
9.91,
9900,
98088
],
[
1052,
9.93,
9.93,
9.93,
9.93,
8700,
86351
],
[
1053,
9.93,
9.93,
9.93,
9.93,
20800,
206544
],
[
1054,
9.91,
9.91,
9.91,
9.91,
26800,
265806
],
[
1055,
9.91,
9.91,
9.91,
9.91,
22900,
226939
],
[
1056,
9.9,
9.9,
9.9,
9.9,
5100,
50538
],
[
1057,
9.94,
9.94,
9.94,
9.94,
56100,
556559
],
[
1058,
9.98,
9.98,
9.98,
9.98,
50900,
507442
],
[
1059,
9.95,
9.95,
9.95,
9.95,
29600,
294778
],
[
1100,
9.97,
9.97,
9.97,
9.97,
44400,
442202
],
[
1101,
9.98,
9.98,
9.98,
9.98,
47100,
460080
],
[
1102,
9.99,
9.99,
9.99,
9.99,
11800,
117733
],
[
1103,
9.98,
9.98,
9.98,
9.98,
9100,
90821
],
[
1104,
9.97,
9.97,
9.97,
9.97,
26300,
262540
],
[
1105,
10,
10,
10,
10,
43000,
406669
],
[
1106,
10,
10,
10,
10,
126500,
1250055
],
[
1107,
9.98,
9.98,
9.98,
9.98,
15900,
158747
],
[
1108,
9.99,
9.99,
9.99,
9.99,
12200,
121823
],
[
1109,
9.97,
9.97,
9.97,
9.97,
43600,
435044
],
[
1110,
9.98,
9.98,
9.98,
9.98,
3900,
39920
],
[
1111,
9.99,
9.99,
9.99,
9.99,
3400,
33961
],
[
1112,
9.99,
9.99,
9.99,
9.99,
19300,
192806
],
[
1113,
9.98,
9.98,
9.98,
9.98,
10300,
102877
],
[
1114,
9.99,
9.99,
9.99,
9.99,
52000,
518988
],
[
1115,
9.98,
9.98,
9.98,
9.98,
18300,
182654
],
[
1116,
9.97,
9.97,
9.97,
9.97,
33700,
332122
],
[
1117,
9.94,
9.94,
9.94,
9.94,
73800,
713809
],
[
1118,
9.91,
9.91,
9.91,
9.91,
42500,
421597
],
[
1119,
9.92,
9.92,
9.92,
9.92,
22500,
223104
],
[
1120,
9.93,
9.93,
9.93,
9.93,
10900,
108189
],
[
1121,
9.92,
9.92,
9.92,
9.92,
17800,
176673
],
[
1122,
9.92,
9.92,
9.92,
9.92,
32000,
317114
],
[
1123,
9.9,
9.9,
9.9,
9.9,
14600,
138655
],
[
1124,
9.9,
9.9,
9.9,
9.9,
21900,
215866
],
[
1125,
9.9,
9.9,
9.9,
9.9,
28800,
281160
],
[
1126,
9.9,
9.9,
9.9,
9.9,
15800,
156420
],
[
1127,
9.9,
9.9,
9.9,
9.9,
57600,
570237
],
[
1128,
9.89,
9.89,
9.89,
9.89,
39900,
386898
],
[
1129,
9.9,
9.9,
9.9,
9.9,
44600,
441202
],
[
1130,
9.9,
9.9,
9.9,
9.9,
0,
0
],
[
1300,
9.83,
9.83,
9.83,
9.83,
194300,
1884863
],
[
1301,
9.86,
9.86,
9.86,
9.86,
32700,
322221
],
[
1302,
9.87,
9.87,
9.87,
9.87,
26100,
257530
],
[
1303,
9.86,
9.86,
9.86,
9.86,
31600,
301791
],
[
1304,
9.86,
9.86,
9.86,
9.86,
18200,
179501
],
[
1305,
9.87,
9.87,
9.87,
9.87,
13200,
127249
],
[
1306,
9.86,
9.86,
9.86,
9.86,
55500,
506884
],
[
1307,
9.85,
9.85,
9.85,
9.85,
25200,
248293
],
[
1308,
9.84,
9.84,
9.84,
9.84,
40400,
385986
],
[
1309,
9.84,
9.84,
9.84,
9.84,
20000,
196754
],
[
1310,
9.85,
9.85,
9.85,
9.85,
27800,
270775
],
[
1311,
9.87,
9.87,
9.87,
9.87,
23700,
227885
],
[
1312,
9.87,
9.87,
9.87,
9.87,
14800,
145959
],
[
1313,
9.89,
9.89,
9.89,
9.89,
64800,
623508
],
[
1314,
9.92,
9.92,
9.92,
9.92,
77100,
738179
],
[
1315,
9.96,
9.96,
9.96,
9.96,
170300,
1674836
],
[
1316,
9.96,
9.96,
9.96,
9.96,
79000,
778188
],
[
1317,
9.95,
9.95,
9.95,
9.95,
35000,
348502
],
[
1318,
9.94,
9.94,
9.94,
9.94,
18600,
184848
],
[
1319,
9.97,
9.97,
9.97,
9.97,
37400,
353727
],
[
1320,
10.01,
10.01,
10.01,
10.01,
100700,
1003716
],
[
1321,
9.95,
9.95,
9.95,
9.95,
78500,
774296
],
[
1322,
9.96,
9.96,
9.96,
9.96,
15700,
156327
],
[
1323,
9.96,
9.96,
9.96,
9.96,
13100,
124497
],
[
1324,
9.95,
9.95,
9.95,
9.95,
9700,
96545
],
[
1325,
9.95,
9.95,
9.95,
9.95,
27500,
272730
],
[
1326,
9.95,
9.95,
9.95,
9.95,
23200,
230836
],
[
1327,
9.95,
9.95,
9.95,
9.95,
9200,
91463
],
[
1328,
9.96,
9.96,
9.96,
9.96,
21100,
209923
],
[
1329,
9.94,
9.94,
9.94,
9.94,
27000,
268609
],
[
1330,
9.94,
9.94,
9.94,
9.94,
5500,
54671
],
[
1331,
9.93,
9.93,
9.93,
9.93,
35200,
349606
],
[
1332,
9.89,
9.89,
9.89,
9.89,
55900,
393101
],
[
1333,
9.87,
9.87,
9.87,
9.87,
40300,
398306
],
[
1334,
9.89,
9.89,
9.89,
9.89,
30300,
287688
],
[
1335,
9.89,
9.89,
9.89,
9.89,
4300,
42533
],
[
1336,
9.9,
9.9,
9.9,
9.9,
26000,
199884
],
[
1337,
9.89,
9.89,
9.89,
9.89,
25200,
250418
],
[
1338,
9.88,
9.88,
9.88,
9.88,
18300,
179104
],
[
1339,
9.89,
9.89,
9.89,
9.89,
11800,
107729
],
[
1340,
9.89,
9.89,
9.89,
9.89,
4300,
42527
],
[
1341,
9.9,
9.9,
9.9,
9.9,
5100,
50490
],
[
1342,
9.9,
9.9,
9.9,
9.9,
34700,
327530
],
[
1343,
9.89,
9.89,
9.89,
9.89,
8600,
85059
],
[
1344,
9.89,
9.89,
9.89,
9.89,
11500,
113735
],
[
1345,
9.9,
9.9,
9.9,
9.9,
2600,
22755
],
[
1346,
9.89,
9.89,
9.89,
9.89,
13200,
130643
],
[
1347,
9.89,
9.89,
9.89,
9.89,
3200,
31670
],
[
1348,
9.9,
9.9,
9.9,
9.9,
3400,
33638
],
[
1349,
9.89,
9.89,
9.89,
9.89,
9100,
87046
],
[
1350,
9.9,
9.9,
9.9,
9.9,
1600,
15828
],
[
1351,
9.9,
9.9,
9.9,
9.9,
4400,
43534
],
[
1352,
9.89,
9.89,
9.89,
9.89,
3500,
34636
],
[
1353,
9.88,
9.88,
9.88,
9.88,
39100,
393462
],
[
1354,
9.89,
9.89,
9.89,
9.89,
23600,
240250
],
[
1355,
9.9,
9.9,
9.9,
9.9,
30800,
303879
],
[
1356,
9.88,
9.88,
9.88,
9.88,
13700,
135483
],
[
1357,
9.87,
9.87,
9.87,
9.87,
35200,
345725
],
[
1358,
9.87,
9.87,
9.87,
9.87,
26600,
296287
],
[
1359,
9.88,
9.88,
9.88,
9.88,
10400,
102746
],
[
1400,
9.87,
9.87,
9.87,
9.87,
18400,
179742
],
[
1401,
9.87,
9.87,
9.87,
9.87,
65200,
635623
],
[
1402,
9.87,
9.87,
9.87,
9.87,
8300,
81898
],
[
1403,
9.86,
9.86,
9.86,
9.86,
94800,
915597
],
[
1404,
9.84,
9.84,
9.84,
9.84,
75700,
749233
],
[
1405,
9.84,
9.84,
9.84,
9.84,
29400,
289312
],
[
1406,
9.85,
9.85,
9.85,
9.85,
138200,
1358971
],
[
1407,
9.81,
9.81,
9.81,
9.81,
45500,
436386
],
[
1408,
9.81,
9.81,
9.81,
9.81,
23000,
214956
],
[
1409,
9.8,
9.8,
9.8,
9.8,
84600,
798116
],
[
1410,
9.79,
9.79,
9.79,
9.79,
50400,
499309
],
[
1411,
9.8,
9.8,
9.8,
9.8,
38900,
395794
],
[
1412,
9.8,
9.8,
9.8,
9.8,
19900,
185271
],
[
1413,
9.82,
9.82,
9.82,
9.82,
19700,
191372
],
[
1414,
9.82,
9.82,
9.82,
9.82,
28700,
277879
],
[
1415,
9.82,
9.82,
9.82,
9.82,
29800,
293437
],
[
1416,
9.81,
9.81,
9.81,
9.81,
22800,
213845
],
[
1417,
9.8,
9.8,
9.8,
9.8,
53300,
497770
],
[
1418,
9.81,
9.81,
9.81,
9.81,
24600,
241102
],
[
1419,
9.81,
9.81,
9.81,
9.81,
9600,
94134
],
[
1420,
9.81,
9.81,
9.81,
9.81,
25900,
250974
],
[
1421,
9.82,
9.82,
9.82,
9.82,
4900,
48101
],
[
1422,
9.83,
9.83,
9.83,
9.83,
23300,
228803
],
[
1423,
9.85,
9.85,
9.85,
9.85,
24200,
238068
],
[
1424,
9.83,
9.83,
9.83,
9.83,
35700,
351175
],
[
1425,
9.83,
9.83,
9.83,
9.83,
8900,
86451
],
[
1426,
9.83,
9.83,
9.83,
9.83,
11600,
114001
],
[
1427,
9.83,
9.83,
9.83,
9.83,
11700,
114981
],
[
1428,
9.82,
9.82,
9.82,
9.82,
26100,
256297
],
[
1429,
9.81,
9.81,
9.81,
9.81,
11200,
109955
],
[
1430,
9.82,
9.82,
9.82,
9.82,
44100,
432682
],
[
1431,
9.81,
9.81,
9.81,
9.81,
10800,
106036
],
[
1432,
9.8,
9.8,
9.8,
9.8,
106900,
756479
],
[
1433,
9.81,
9.81,
9.81,
9.81,
27100,
242234
],
[
1434,
9.8,
9.8,
9.8,
9.8,
15200,
139207
],
[
1435,
9.8,
9.8,
9.8,
9.8,
71200,
668404
],
[
1436,
9.79,
9.79,
9.79,
9.79,
35900,
339749
],
[
1437,
9.77,
9.77,
9.77,
9.77,
97500,
948444
],
[
1438,
9.76,
9.76,
9.76,
9.76,
125600,
899006
],
[
1439,
9.76,
9.76,
9.76,
9.76,
50700,
501741
],
[
1440,
9.76,
9.76,
9.76,
9.76,
61100,
575962
],
[
1441,
9.74,
9.74,
9.74,
9.74,
78000,
743754
],
[
1442,
9.76,
9.76,
9.76,
9.76,
96400,
922530
],
[
1443,
9.76,
9.76,
9.76,
9.76,
34800,
339578
],
[
1444,
9.76,
9.76,
9.76,
9.76,
72200,
655226
],
[
1445,
9.77,
9.77,
9.77,
9.77,
50400,
495974
],
[
1446,
9.76,
9.76,
9.76,
9.76,
65800,
641923
],
[
1447,
9.77,
9.77,
9.77,
9.77,
47700,
466029
],
[
1448,
9.76,
9.76,
9.76,
9.76,
43400,
416813
],
[
1449,
9.76,
9.76,
9.76,
9.76,
99000,
962893
],
[
1450,
9.74,
9.74,
9.74,
9.74,
115800,
1047897
],
[
1451,
9.74,
9.74,
9.74,
9.74,
98700,
930764
],
[
1452,
9.75,
9.75,
9.75,
9.75,
113000,
1047958
],
[
1453,
9.75,
9.75,
9.75,
9.75,
96300,
939295
],
[
1454,
9.77,
9.77,
9.77,
9.77,
91400,
903920
],
[
1455,
9.77,
9.77,
9.77,
9.77,
119600,
1148407
],
[
1456,
9.75,
9.75,
9.75,
9.75,
133300,
1227647
],
[
1457,
9.77,
9.77,
9.77,
9.77,
0,
0
],
[
1458,
9.77,
9.77,
9.77,
9.77,
0,
0
],
[
1459,
9.77,
9.77,
9.77,
9.77,
0,
0
],
[
1500,
9.75,
9.75,
9.75,
9.75,
245100,
2223000
]
],
"date": 20240912,
"close": 9.75,
"yclose": 9.89
}
]
}