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
10,982 lines • 281 kB
JavaScript
var SZ_000001_5DAY_MINUTE={
"code": 0,
"name": "平安银行",
"symbol": "000001.sz",
"data": [
{
"minute": [
[
925,
9.81,
9.81,
9.81,
9.81,
268900,
2637909
],
[
930,
9.8,
9.8,
9.8,
9.8,
1008600,
9740957
],
[
931,
9.83,
9.83,
9.83,
9.83,
1099900,
10724909
],
[
932,
9.82,
9.82,
9.82,
9.82,
396500,
3551769
],
[
933,
9.82,
9.82,
9.82,
9.82,
262500,
2566648
],
[
934,
9.82,
9.82,
9.82,
9.82,
617700,
5904165
],
[
935,
9.83,
9.83,
9.83,
9.83,
567900,
5379383
],
[
936,
9.82,
9.82,
9.82,
9.82,
276900,
2693319
],
[
937,
9.81,
9.81,
9.81,
9.81,
694200,
6721164
],
[
938,
9.8,
9.8,
9.8,
9.8,
195300,
1897728
],
[
939,
9.79,
9.79,
9.79,
9.79,
729000,
6861011
],
[
940,
9.79,
9.79,
9.79,
9.79,
155100,
1507943
],
[
941,
9.8,
9.8,
9.8,
9.8,
585200,
5644093
],
[
942,
9.81,
9.81,
9.81,
9.81,
240900,
2382664
],
[
943,
9.8,
9.8,
9.8,
9.8,
194900,
1795616
],
[
944,
9.79,
9.79,
9.79,
9.79,
123800,
1200473
],
[
945,
9.8,
9.8,
9.8,
9.8,
209300,
2046803
],
[
946,
9.81,
9.81,
9.81,
9.81,
280700,
2563236
],
[
947,
9.82,
9.82,
9.82,
9.82,
453500,
3666942
],
[
948,
9.82,
9.82,
9.82,
9.82,
650000,
6857940
],
[
949,
9.83,
9.83,
9.83,
9.83,
250100,
2391145
],
[
950,
9.82,
9.82,
9.82,
9.82,
434400,
4215573
],
[
951,
9.83,
9.83,
9.83,
9.83,
1209600,
11872727
],
[
952,
9.82,
9.82,
9.82,
9.82,
281700,
2748856
],
[
953,
9.83,
9.83,
9.83,
9.83,
1048600,
10093994
],
[
954,
9.82,
9.82,
9.82,
9.82,
63000,
618974
],
[
955,
9.83,
9.83,
9.83,
9.83,
99300,
960153
],
[
956,
9.84,
9.84,
9.84,
9.84,
568000,
5370773
],
[
957,
9.83,
9.83,
9.83,
9.83,
184200,
1794731
],
[
958,
9.82,
9.82,
9.82,
9.82,
368800,
3524252
],
[
959,
9.82,
9.82,
9.82,
9.82,
585400,
6191609
],
[
1000,
9.81,
9.81,
9.81,
9.81,
714700,
7047027
],
[
1001,
9.81,
9.81,
9.81,
9.81,
98200,
935807
],
[
1002,
9.81,
9.81,
9.81,
9.81,
77300,
666160
],
[
1003,
9.82,
9.82,
9.82,
9.82,
348100,
3338861
],
[
1004,
9.83,
9.83,
9.83,
9.83,
615400,
5858561
],
[
1005,
9.84,
9.84,
9.84,
9.84,
265600,
2485505
],
[
1006,
9.83,
9.83,
9.83,
9.83,
266600,
2453904
],
[
1007,
9.83,
9.83,
9.83,
9.83,
236500,
2317025
],
[
1008,
9.83,
9.83,
9.83,
9.83,
71900,
707265
],
[
1009,
9.83,
9.83,
9.83,
9.83,
174300,
1704975
],
[
1010,
9.84,
9.84,
9.84,
9.84,
1386900,
13199861
],
[
1011,
9.84,
9.84,
9.84,
9.84,
130800,
1130609
],
[
1012,
9.84,
9.84,
9.84,
9.84,
216100,
2125660
],
[
1013,
9.83,
9.83,
9.83,
9.83,
98700,
970932
],
[
1014,
9.83,
9.83,
9.83,
9.83,
1035500,
9383107
],
[
1015,
9.84,
9.84,
9.84,
9.84,
128200,
1256943
],
[
1016,
9.85,
9.85,
9.85,
9.85,
283500,
2787026
],
[
1017,
9.85,
9.85,
9.85,
9.85,
224300,
2183478
],
[
1018,
9.84,
9.84,
9.84,
9.84,
190200,
1766975
],
[
1019,
9.84,
9.84,
9.84,
9.84,
111000,
1053187
],
[
1020,
9.84,
9.84,
9.84,
9.84,
679000,
6250782
],
[
1021,
9.83,
9.83,
9.83,
9.83,
573300,
5292856
],
[
1022,
9.84,
9.84,
9.84,
9.84,
56100,
551607
],
[
1023,
9.83,
9.83,
9.83,
9.83,
46300,
455425
],
[
1024,
9.84,
9.84,
9.84,
9.84,
211600,
2051440
],
[
1025,
9.86,
9.86,
9.86,
9.86,
2131500,
20559006
],
[
1026,
9.86,
9.86,
9.86,
9.86,
125800,
1212403
],
[
1027,
9.86,
9.86,
9.86,
9.86,
154500,
1391867
],
[
1028,
9.86,
9.86,
9.86,
9.86,
183200,
1701366
],
[
1029,
9.85,
9.85,
9.85,
9.85,
132600,
1290123
],
[
1030,
9.86,
9.86,
9.86,
9.86,
223000,
2188804
],
[
1031,
9.85,
9.85,
9.85,
9.85,
380000,
3685999
],
[
1032,
9.85,
9.85,
9.85,
9.85,
192900,
1864636
],
[
1033,
9.84,
9.84,
9.84,
9.84,
429300,
4020743
],
[
1034,
9.85,
9.85,
9.85,
9.85,
305600,
2459395
],
[
1035,
9.85,
9.85,
9.85,
9.85,
89000,
875997
],
[
1036,
9.84,
9.84,
9.84,
9.84,
189400,
1858947
],
[
1037,
9.85,
9.85,
9.85,
9.85,
76700,
754931
],
[
1038,
9.85,
9.85,
9.85,
9.85,
94600,
931197
],
[
1039,
9.83,
9.83,
9.83,
9.83,
377800,
3576639
],
[
1040,
9.84,
9.84,
9.84,
9.84,
109200,
988989
],
[
1041,
9.84,
9.84,
9.84,
9.84,
127600,
1318300
],
[
1042,
9.84,
9.84,
9.84,
9.84,
58400,
569522
],
[
1043,
9.84,
9.84,
9.84,
9.84,
251300,
2459934
],
[
1044,
9.85,
9.85,
9.85,
9.85,
117800,
1291790
],
[
1045,
9.84,
9.84,
9.84,
9.84,
89800,
879249
],
[
1046,
9.84,
9.84,
9.84,
9.84,
144700,
1334307
],
[
1047,
9.85,
9.85,
9.85,
9.85,
79000,
769413
],
[
1048,
9.85,
9.85,
9.85,
9.85,
17600,
172232
],
[
1049,
9.84,
9.84,
9.84,
9.84,
85000,
834414
],
[
1050,
9.84,
9.84,
9.84,
9.84,
102200,
1000443
],
[
1051,
9.85,
9.85,
9.85,
9.85,
480400,
4941648
],
[
1052,
9.85,
9.85,
9.85,
9.85,
74900,
710667
],
[
1053,
9.85,
9.85,
9.85,
9.85,
67600,
666422
],
[
1054,
9.85,
9.85,
9.85,
9.85,
53000,
521946
],
[
1055,
9.85,
9.85,
9.85,
9.85,
189800,
1860345
],
[
1056,
9.85,
9.85,
9.85,
9.85,
44500,
387767
],
[
1057,
9.85,
9.85,
9.85,
9.85,
43200,
425263
],
[
1058,
9.85,
9.85,
9.85,
9.85,
77800,
752205
],
[
1059,
9.85,
9.85,
9.85,
9.85,
94900,
916542
],
[
1100,
9.86,
9.86,
9.86,
9.86,
1070200,
10512745
],
[
1101,
9.85,
9.85,
9.85,
9.85,
100600,
976242
],
[
1102,
9.86,
9.86,
9.86,
9.86,
68500,
700544
],
[
1103,
9.85,
9.85,
9.85,
9.85,
232200,
2281279
],
[
1104,
9.86,
9.86,
9.86,
9.86,
57600,
565519
],
[
1105,
9.87,
9.87,
9.87,
9.87,
813300,
7779652
],
[
1106,
9.85,
9.85,
9.85,
9.85,
120900,
1174319
],
[
1107,
9.86,
9.86,
9.86,
9.86,
212800,
2133607
],
[
1108,
9.86,
9.86,
9.86,
9.86,
275800,
2762513
],
[
1109,
9.86,
9.86,
9.86,
9.86,
50100,
477849
],
[
1110,
9.86,
9.86,
9.86,
9.86,
20700,
203984
],
[
1111,
9.86,
9.86,
9.86,
9.86,
72300,
712240
],
[
1112,
9.86,
9.86,
9.86,
9.86,
284700,
2792522
],
[
1113,
9.85,
9.85,
9.85,
9.85,
56400,
512793
],
[
1114,
9.85,
9.85,
9.85,
9.85,
148300,
1459725
],
[
1115,
9.86,
9.86,
9.86,
9.86,
223800,
2153212
],
[
1116,
9.86,
9.86,
9.86,
9.86,
28900,
284807
],
[
1117,
9.86,
9.86,
9.86,
9.86,
52400,
516317
],
[
1118,
9.86,
9.86,
9.86,
9.86,
33300,
297561
],
[
1119,
9.86,
9.86,
9.86,
9.86,
35900,
353629
],
[
1120,
9.86,
9.86,
9.86,
9.86,
49500,
472894
],
[
1121,
9.86,
9.86,
9.86,
9.86,
165400,
1634358
],
[
1122,
9.86,
9.86,
9.86,
9.86,
150400,
1518036
],
[
1123,
9.86,
9.86,
9.86,
9.86,
66800,
665139
],
[
1124,
9.86,
9.86,
9.86,
9.86,
41400,
407015
],
[
1125,
9.86,
9.86,
9.86,
9.86,
57200,
537870
],
[
1126,
9.85,
9.85,
9.85,
9.85,
235400,
2288333
],
[
1127,
9.85,
9.85,
9.85,
9.85,
48300,
486315
],
[
1128,
9.86,
9.86,
9.86,
9.86,
83200,
827377
],
[
1129,
9.85,
9.85,
9.85,
9.85,
63600,
632576
],
[
1130,
9.85,
9.85,
9.85,
9.85,
0,
0
],
[
1300,
9.85,
9.85,
9.85,
9.85,
456800,
4569966
],
[
1301,
9.85,
9.85,
9.85,
9.85,
122500,
1147359
],
[
1302,
9.85,
9.85,
9.85,
9.85,
48200,
475519
],
[
1303,
9.84,
9.84,
9.84,
9.84,
750800,
7242844
],
[
1304,
9.85,
9.85,
9.85,
9.85,
362000,
3545444
],
[
1305,
9.84,
9.84,
9.84,
9.84,
182400,
1767200
],
[
1306,
9.83,
9.83,
9.83,
9.83,
743300,
7284137
],
[
1307,
9.82,
9.82,
9.82,
9.82,
146300,
1425295
],
[
1308,
9.82,
9.82,
9.82,
9.82,
287600,
2412211
],
[
1309,
9.83,
9.83,
9.83,
9.83,
47200,
365617
],
[
1310,
9.83,
9.83,
9.83,
9.83,
188800,
1847329
],
[
1311,
9.83,
9.83,
9.83,
9.83,
180400,
1741982
],
[
1312,
9.82,
9.82,
9.82,
9.82,
79000,
770168
],
[
1313,
9.82,
9.82,
9.82,
9.82,
80000,
772284
],
[
1314,
9.82,
9.82,
9.82,
9.82,
268800,
2610385
],
[
1315,
9.82,
9.82,
9.82,
9.82,
273600,
2717306
],
[
1316,
9.82,
9.82,
9.82,
9.82,
298100,
2894796
],
[
1317,
9.83,
9.83,
9.83,
9.83,
175200,
1719284
],
[
1318,
9.83,
9.83,
9.83,
9.83,
156000,
1516120
],
[
1319,
9.82,
9.82,
9.82,
9.82,
179100,
1758805
],
[
1320,
9.83,
9.83,
9.83,
9.83,
206100,
2013090
],
[
1321,
9.82,
9.82,
9.82,
9.82,
72200,
710090
],
[
1322,
9.82,
9.82,
9.82,
9.82,
43300,
425377
],
[
1323,
9.83,
9.83,
9.83,
9.83,
142200,
1397581
],
[
1324,
9.82,
9.82,
9.82,
9.82,
260300,
2561784
],
[
1325,
9.83,
9.83,
9.83,
9.83,
225900,
2195015
],
[
1326,
9.83,
9.83,
9.83,
9.83,
112500,
1102798
],
[
1327,
9.83,
9.83,
9.83,
9.83,
166100,
1628841
],
[
1328,
9.83,
9.83,
9.83,
9.83,
80000,
697970
],
[
1329,
9.83,
9.83,
9.83,
9.83,
137700,
1353762
],
[
1330,
9.83,
9.83,
9.83,
9.83,
56200,
549278
],
[
1331,
9.83,
9.83,
9.83,
9.83,
29400,
288880
],
[
1332,
9.83,
9.83,
9.83,
9.83,
215200,
2019047
],
[
1333,
9.82,
9.82,
9.82,
9.82,
142100,
1385535
],
[
1334,
9.82,
9.82,
9.82,
9.82,
74200,
806402
],
[
1335,
9.83,
9.83,
9.83,
9.83,
18000,
176820
],
[
1336,
9.83,
9.83,
9.83,
9.83,
83400,
801483
],
[
1337,
9.83,
9.83,
9.83,
9.83,
106400,
1049136
],
[
1338,
9.83,
9.83,
9.83,
9.83,
48300,
458851
],
[
1339,
9.82,
9.82,
9.82,
9.82,
32500,
317368
],
[
1340,
9.82,
9.82,
9.82,
9.82,
85800,
819350
],
[
1341,
9.82,
9.82,
9.82,
9.82,
198700,
1967993
],
[
1342,
9.82,
9.82,
9.82,
9.82,
54900,
522626
],
[
1343,
9.82,
9.82,
9.82,
9.82,
84700,
717949
],
[
1344,
9.82,
9.82,
9.82,
9.82,
139100,
1351362
],
[
1345,
9.83,
9.83,
9.83,
9.83,
63400,
621682
],
[
1346,
9.82,
9.82,
9.82,
9.82,
1321300,
12426361
],
[
1347,
9.81,
9.81,
9.81,
9.81,
126200,
1238628
],
[
1348,
9.82,
9.82,
9.82,
9.82,
208500,
1612468
],
[
1349,
9.82,
9.82,
9.82,
9.82,
146400,
1448328
],
[
1350,
9.81,
9.81,
9.81,
9.81,
18300,
179619
],
[
1351,
9.82,
9.82,
9.82,
9.82,
45200,
443643
],
[
1352,
9.81,
9.81,
9.81,
9.81,
72100,
672313
],
[
1353,
9.81,
9.81,
9.81,
9.81,
63600,
623093
],
[
1354,
9.81,
9.81,
9.81,
9.81,
42000,
412200
],
[
1355,
9.81,
9.81,
9.81,
9.81,
121600,
1167346
],
[
1356,
9.82,
9.82,
9.82,
9.82,
209400,
2100003
],
[
1357,
9.82,
9.82,
9.82,
9.82,
85600,
846211
],
[
1358,
9.83,
9.83,
9.83,
9.83,
68400,
670155
],
[
1359,
9.83,
9.83,
9.83,
9.83,
168900,
1433956
],
[
1400,
9.83,
9.83,
9.83,
9.83,
225000,
2196353
],
[
1401,
9.84,
9.84,
9.84,
9.84,
126100,
1230462
],
[
1402,
9.83,
9.83,
9.83,
9.83,
157600,
1595113
],
[
1403,
9.84,
9.84,
9.84,
9.84,
491800,
4742206
],
[
1404,
9.85,
9.85,
9.85,
9.85,
167000,
1644140
],
[
1405,
9.85,
9.85,
9.85,
9.85,
218900,
2063327
],
[
1406,
9.85,
9.85,
9.85,
9.85,
869900,
8842024
],
[
1407,
9.86,
9.86,
9.86,
9.86,
349400,
3111729
],
[
1408,
9.86,
9.86,
9.86,
9.86,
744400,
6990466
],
[
1409,
9.86,
9.86,
9.86,
9.86,
504600,
4969230
],
[
1410,
9.85,
9.85,
9.85,
9.85,
143300,
1410462
],
[
1411,
9.86,
9.86,
9.86,
9.86,
239500,
2266432
],
[
1412,
9.85,
9.85,
9.85,
9.85,
401100,
3904942
],
[
1413,
9.85,
9.85,
9.85,
9.85,
124200,
1197972
],
[
1414,
9.86,
9.86,
9.86,
9.86,
689400,
6424912
],
[
1415,
9.85,
9.85,
9.85,
9.85,
551500,
5409484
],
[
1416,
9.86,
9.86,
9.86,
9.86,
234700,
2297714
],
[
1417,
9.85,
9.85,
9.85,
9.85,
200900,
1958750
],
[
1418,
9.84,
9.84,
9.84,
9.84,
215000,
2121772
],
[
1419,
9.84,
9.84,
9.84,
9.84,
778400,
7562199
],
[
1420,
9.86,
9.86,
9.86,
9.86,
251800,
2428686
],
[
1421,
9.86,
9.86,
9.86,
9.86,
401300,
3812174
],
[
1422,
9.86,
9.86,
9.86,
9.86,
608100,
5845843
],
[
1423,
9.86,
9.86,
9.86,
9.86,
339400,
3355263
],
[
1424,
9.85,
9.85,
9.85,
9.85,
229800,
2227190
],
[
1425,
9.86,
9.86,
9.86,
9.86,
320500,
3103682
],
[
1426,
9.87,
9.87,
9.87,
9.87,
245100,
2344076
],
[
1427,
9.87,
9.87,
9.87,
9.87,
277100,
2716458
],
[
1428,
9.85,
9.85,
9.85,
9.85,
278800,
2735661
],
[
1429,
9.87,
9.87,
9.87,
9.87,
184900,
1823966
],
[
1430,
9.87,
9.87,
9.87,
9.87,
448400,
4153525
],
[
1431,
9.86,
9.86,
9.86,
9.86,
353000,
3474575
],
[
1432,
9.86,
9.86,
9.86,
9.86,
161400,
1583748
],
[
1433,
9.86,
9.86,
9.86,
9.86,
371600,
3511742
],
[
1434,
9.85,
9.85,
9.85,
9.85,
315800,
3070393
],
[
1435,
9.87,
9.87,
9.87,
9.87,
455400,
4428698
],
[
1436,
9.87,
9.87,
9.87,
9.87,
418000,
4073268
],
[
1437,
9.87,
9.87,
9.87,
9.87,
599700,
5749251
],
[
1438,
9.87,
9.87,
9.87,
9.87,
586600,
5785084
],
[
1439,
9.88,
9.88,
9.88,
9.88,
520700,
5087074
],
[
1440,
9.87,
9.87,
9.87,
9.87,
664600,
6320348
],
[
1441,
9.88,
9.88,
9.88,
9.88,
593200,
5836798
],
[
1442,
9.88,
9.88,
9.88,
9.88,
1014500,
9990736
],
[
1443,
9.88,
9.88,
9.88,
9.88,
719400,
6938689
],
[
1444,
9.88,
9.88,
9.88,
9.88,
742100,
7228879
],
[
1445,
9.87,
9.87,
9.87,
9.87,
753100,
6995587
],
[
1446,
9.87,
9.87,
9.87,
9.87,
176000,
1730223
],
[
1447,
9.87,
9.87,
9.87,
9.87,
384100,
3753664
],
[
1448,
9.88,
9.88,
9.88,
9.88,
861900,
8698898
],
[
1449,
9.88,
9.88,
9.88,
9.88,
643400,
6070368
],
[
1450,
9.88,
9.88,
9.88,
9.88,
470100,
4501244
],
[
1451,
9.87,
9.87,
9.87,
9.87,
445700,
4242656
],
[
1452,
9.88,
9.88,
9.88,
9.88,
564000,
5591133
],
[
1453,
9.88,
9.88,
9.88,
9.88,
1176300,
11378119
],
[
1454,
9.88,
9.88,
9.88,
9.88,
1247900,
11685921
],
[
1455,
9.88,
9.88,
9.88,
9.88,
891000,
8856387
],
[
1456,
9.89,
9.89,
9.89,
9.89,
469200,
4696433
],
[
1457,
9.87,
9.87,
9.87,
9.87,
0,
0
],
[
1458,
9.87,
9.87,
9.87,
9.87,
0,
0
],
[
1459,
9.87,
9.87,
9.87,
9.87,
0,
0
],
[
1500,
9.9,
9.9,
9.9,
9.9,
4030400,
39176410
]
],
"date": 20240920,
"close": 9.9,
"yclose": 9.81
},
{
"minute": [
[
925,
9.79,
9.79,
9.79,
9.79,
824400,
8102172
],
[
930,
9.78,
9.78,
9.78,
9.78,
2005900,
19524515
],
[
931,
9.75,
9.75,
9.75,
9.75,
708000,
6983219
],
[
932,
9.73,
9.73,
9.73,
9.73,
1068100,
10090178
],
[
933,
9.71,
9.71,
9.71,
9.71,
1398700,
13212383
],
[
934,
9.71,
9.71,
9.71,
9.71,
2056300,
19421111
],
[
935,
9.69,
9.69,
9.69,
9.69,
1676300,
16055952
],
[
936,
9.7,
9.7,
9.7,
9.7,
799800,
7685827
],
[
937,
9.71,
9.71,
9.71,
9.71,
489800,
4705310
],
[
938,
9.71,
9.71,
9.71,
9.71,
105800,
1016156
],
[
939,
9.72,
9.72,
9.72,
9.72,
430400,
4262035
],
[
940,
9.72,
9.72,
9.72,
9.72,
610100,
5674810
],
[
941,
9.69,
9.69,
9.69,
9.69,
646500,
6142359
],
[
942,
9.68,
9.68,
9.68,
9.68,
615900,
5879400
],
[
943,
9.71,
9.71,
9.71,
9.71,
161800,
1476249
],
[
944,
9.7,
9.7,
9.7,
9.7,
95100,
919073
],
[
945,
9.7,
9.7,
9.7,
9.7,
613100,
5774167
],
[
946,
9.7,
9.7,
9.7,
9.7,
104300,
1000204
],
[
947,
9.7,
9.7,
9.7,
9.7,
43400,
417213
],
[
948,
9.71,
9.71,
9.71,
9.71,
290300,
2804844
],
[
949,
9.7,
9.7,
9.7,
9.7,
125600,
1210264
],
[
950,
9.7,
9.7,
9.7,
9.7,
436600,
4016538
],
[
951,
9.7,
9.7,
9.7,
9.7,
208800,
1978978
],
[
952,
9.71,
9.71,
9.71,
9.71,
171800,
1592587
],
[
953,
9.71,
9.71,
9.71,
9.71,
276700,
2625973
],
[
954,
9.7,
9.7,
9.7,
9.7,
113000,
1091337
],
[
955,
9.7,
9.7,
9.7,
9.7,
223200,
2106323
],
[
956,
9.71,
9.71,
9.71,
9.71,
149200,
1300039
],
[
957,
9.71,
9.71,
9.71,
9.71,
218400,
1992605
],
[
958,
9.72,
9.72,
9.72,
9.72,
290700,
2740373
],
[
959,
9.71,
9.71,
9.71,
9.71,
715400,
6847380
],
[
1000,
9.72,
9.72,
9.72,
9.72,
142500,
1323561
],
[
1001,
9.72,
9.72,
9.72,
9.72,
198800,
1720851
],
[
1002,
9.71,
9.71,
9.71,
9.71,
141200,
1383356
],
[
1003,
9.73,
9.73,
9.73,
9.73,
378300,
3571875
],
[
1004,
9.74,
9.74,
9.74,
9.74,
81000,
783557
],
[
1005,
9.73,
9.73,
9.73,
9.73,
159400,
1398432
],
[
1006,
9.74,
9.74,
9.74,
9.74,
243500,
2310599
],
[
1007,
9.75,
9.75,
9.75,
9.75,
424400,
3977697
],
[
1008,
9.75,
9.75,
9.75,
9.75,
268200,
2527626
],
[
1009,
9.77,
9.77,
9.77,
9.77,
576300,
5080534
],
[
1010,
9.76,
9.76,
9.76,
9.76,
757200,
7011428
],
[
1011,
9.77,
9.77,
9.77,
9.77,
417700,
3953019
],
[
1012,
9.8,
9.8,
9.8,
9.8,
1460700,
11984938
],
[
1013,
9.8,
9.8,
9.8,
9.8,
704500,
6777965
],
[
1014,
9.8,
9.8,
9.8,
9.8,
240200,
2256554
],
[
1015,
9.8,
9.8,
9.8,
9.8,
294300,
2829229
],
[
1016,
9.8,
9.8,
9.8,
9.8,
547300,
5470053
],
[
1017,
9.82,
9.82,
9.82,
9.82,
1120800,
10004718
],
[
1018,
9.82,
9.82,
9.82,
9.82,
817500,
7927257
],
[
1019,
9.82,
9.82,
9.82,
9.82,
330800,
3185709
],
[
1020,
9.82,
9.82,
9.82,
9.82,
252100,
2475621
],
[
1021,
9.82,
9.82,
9.82,
9.82,
1031500,
9801524
],
[
1022,
9.81,
9.81,
9.81,
9.81,
329600,
3176361
],
[
1023,
9.82,
9.82,
9.82,
9.82,
380200,
3722098
],
[
1024,
9.81,
9.81,
9.81,
9.81,
373500,
3635322
],
[
1025,
9.81,
9.81,
9.81,
9.81,
414700,
7567001
],
[
1026,
9.82,
9.82,
9.82,
9.82,
808500,
7458662
],
[
1027,
9.82,
9.82,
9.82,
9.82,
1127600,
9298550
],
[
1028,
9.82,
9.82,
9.82,
9.82,
520000,
5099921
],
[
1029,
9.82,
9.82,
9.82,
9.82,
566700,
5424106
],
[
1030,
9.84,
9.84,
9.84,
9.84,
1113100,
10646829
],
[
1031,
9.83,
9.83,
9.83,
9.83,
684500,
6492443
],
[
1032,
9.82,
9.82,
9.82,
9.82,
357100,
3411620
],
[
1033,
9.82,
9.82,
9.82,
9.82,
341400,
3352450
],
[
1034,
9.8,
9.8,
9.8,
9.8,
716900,
6788409
],
[
1035,
9.81,
9.81,
9.81,
9.81,
772900,
7101152
],
[
1036,
9.8,
9.8,
9.8,
9.8,
180600,
1758095
],
[
1037,
9.8,
9.8,
9.8,
9.8,
476200,
4620648
],
[
1038,
9.81,
9.81,
9.81,
9.81,
287300,
2798818
],
[
1039,
9.81,
9.81,
9.81,
9.81,
350900,
3426295
],
[
1040,
9.81,
9.81,
9.81,
9.81,
179200,
1755868
],
[
1041,
9.82,
9.82,
9.82,
9.82,
315900,
3095031
],
[
1042,
9.82,
9.82,
9.82,
9.82,
431100,
5045126
],
[
1043,
9.83,
9.83,
9.83,
9.83,
446600,
4487291
],
[
1044,
9.83,
9.83,
9.83,
9.83,
290400,
2933157
],
[
1045,
9.82,
9.82,
9.82,
9.82,
201400,
1973827
],
[
1046,
9.83,
9.83,
9.83,
9.83,
255600,
2491076
],
[
1047,
9.83,
9.83,
9.83,
9.83,
364000,
3518190
],
[
1048,
9.81,
9.81,
9.81,
9.81,
107100,
1043972
],
[
1049,
9.82,
9.82,
9.82,
9.82,
65300,
637182
],
[
1050,
9.81,
9.81,
9.81,
9.81,
211300,
2041966
],
[
1051,
9.82,
9.82,
9.82,
9.82,
81400,
799074
],
[
1052,
9.81,
9.81,
9.81,
9.81,
245400,
2347266
],
[
1053,
9.82,
9.82,
9.82,
9.82,
120900,
1185614
],
[
1054,
9.82,
9.82,
9.82,
9.82,
414900,
4043414
],
[
1055,
9.82,
9.82,
9.82,
9.82,
842200,
8112739
],
[
1056,
9.82,
9.82,
9.82,
9.82,
97200,
867501
],
[
1057,
9.81,
9.81,
9.81,
9.81,
201000,
1811392
],
[
1058,
9.82,
9.82,
9.82,
9.82,
170600,
1541620
],
[
1059,
9.81,
9.81,
9.81,
9.81,
245000,
2393032
],
[
1100,
9.8,
9.8,
9.8,
9.8,
131800,
1185872
],
[
1101,
9.8,
9.8,
9.8,
9.8,
66900,
631341
],
[
1102,
9.8,
9.8,
9.8,
9.8,
34000,
337318
],
[
1103,
9.8,
9.8,
9.8,
9.8,
730100,
6532126
],
[
1104,
9.79,
9.79,
9.79,
9.79,
105300,
979347
],
[
1105,
9.79,
9.79,
9.79,
9.79,
109300,
1004625
],
[
1106,
9.79,
9.79,
9.79,
9.79,
41500,
406486
],
[
1107,
9.79,
9.79,
9.79,
9.79,
79000,
773748
],
[
1108,
9.79,
9.79,
9.79,
9.79,
211000,
2084535
],
[
1109,
9.78,
9.78,
9.78,
9.78,
177900,
1673634
],
[
1110,
9.78,
9.78,
9.78,
9.78,
275000,
2573298
],
[
1111,
9.78,
9.78,
9.78,
9.78,
63500,
621360
],
[
1112,
9.78,
9.78,
9.78,
9.78,
375900,
3294672
],
[
1113,
9.78,
9.78,
9.78,
9.78,
113600,
1096182
],
[
1114,
9.78,
9.78,
9.78,
9.78,
39700,
377354
],
[
1115,
9.79,
9.79,
9.79,
9.79,
135600,
1322281
],
[
1116,
9.79,
9.79,
9.79,
9.79,
49900,
490177
],
[
1117,
9.78,
9.78,
9.78,
9.78,
159300,
1502742
],
[
1118,
9.78,
9.78,
9.78,
9.78,
68600,
671447
],
[
1119,
9.79,
9.79,
9.79,
9.79,
75900,
745563
],
[
1120,
9.79,
9.79,
9.79,
9.79,
120000,
1156260
],
[
1121,
9.79,
9.79,
9.79,
9.79,
63100,
617622
],
[
1122,
9.79,
9.79,
9.79,
9.79,
68500,
670473
],
[
1123,
9.79,
9.79,
9.79,
9.79,
227200,
2223687
],
[
1124,
9.8,
9.8,
9.8,
9.8,
71900,
685795
],
[
1125,
9.81,
9.81,
9.81,
9.81,
163100,
1551183
],
[
1126,
9.8,
9.8,
9.8,
9.8,
82500,
773190
],
[
1127,
9.79,
9.79,
9.79,
9.79,
30900,
300848
],
[
1128,
9.79,
9.79,
9.79,
9.79,
63000,
630886
],
[
1129,
9.8,
9.8,
9.8,
9.8,
103000,
937969
],
[
1130,
9.8,
9.8,
9.8,
9.8,
0,
0
],
[
1300,
9.8,
9.8,
9.8,
9.8,
646000,
6112938
],
[
1301,
9.8,
9.8,
9.8,
9.8,
276500,
2702018
],
[
1302,
9.82,
9.82,
9.82,
9.82,
262000,
2549761
],
[
1303,
9.81,
9.81,
9.81,
9.81,
91400,
886943
],
[
1304,
9.82,
9.82,
9.82,
9.82,
125700,
1223931
],
[
1305,
9.82,
9.82,
9.82,
9.82,
371000,
3623770
],
[
1306,
9.82,
9.82,
9.82,
9.82,
88800,
864988
],
[
1307,
9.81,
9.81,
9.81,
9.81,
355200,
3429600
],
[
1308,
9.82,
9.82,
9.82,
9.82,
529300,
4650437
],
[
1309,
9.81,
9.81,
9.81,
9.81,
48600,
476776
],
[
1310,
9.81,
9.81,
9.81,
9.81,
145300,
1354802
],
[
1311,
9.8,
9.8,
9.8,
9.8,
28700,
255968
],
[
1312,
9.8,
9.8,
9.8,
9.8,
37800,
369708
],
[
1313,
9.8,
9.8,
9.8,
9.8,
51700,
506946
],
[
1314,
9.81,
9.81,
9.81,
9.81,
39200,
418497
],
[
1315,
9.8,
9.8,
9.8,
9.8,
131000,
1259607
],
[
1316,
9.8,
9.8,
9.8,
9.8,
221400,
2097571
],
[
1317,
9.79,
9.79,
9.79,
9.79,
77200,
784362
],
[
1318,
9.79,
9.79,
9.79,
9.79,
29300,
292746
],
[
1319,
9.79,
9.79,
9.79,
9.79,
139400,
1308159
],
[
1320,
9.79,
9.79,
9.79,
9.79,
61100,
602029
],
[
1321,
9.79,
9.79,
9.79,
9.79,
216700,
2071571
],
[
1322,
9.79,
9.79,
9.79,
9.79,
159700,
1529230
],
[
1323,
9.8,
9.8,
9.8,
9.8,
76700,
735746
],
[
1324,
9.8,
9.8,
9.8,
9.8,
104500,
1010358
],
[
1325,
9.79,
9.79,
9.79,
9.79,
28500,
274372
],
[
1326,
9.79,
9.79,
9.79,
9.79,
47100,
441817
],
[
1327,
9.8,
9.8,
9.8,
9.8,
124400,
1216991
],
[
1328,
9.79,
9.79,
9.79,
9.79,
54200,
520281
],
[
1329,
9.8,
9.8,
9.8,
9.8,
60000,
577137
],
[
1330,
9.79,
9.79,
9.79,
9.79,
247900,
2275629
],
[
1331,
9.79,
9.79,
9.79,
9.79,
45800,
440798
],
[
1332,
9.81,
9.81,
9.81,
9.81,
149500,
1429836
],
[
1333,
9.8,
9.8,
9.8,
9.8,
21800,
213671
],
[
1334,
9.81,
9.81,
9.81,
9.81,
342300,
3452166
],
[
1335,
9.81,
9.81,
9.81,
9.81,
94000,
915298
],
[
1336,
9.81,
9.81,
9.81,
9.81,
62300,
597452
],
[
1337,
9.81,
9.81,
9.81,
9.81,
49600,
485575
],
[
1338,
9.81,
9.81,
9.81,
9.81,
71100,
690547
],
[
1339,
9.81,
9.81,
9.81,
9.81,
38300,
375648
],
[
1340,
9.8,
9.8,
9.8,
9.8,
23400,
229461
],
[
1341,
9.79,
9.79,
9.79,
9.79,
261700,
2783020
],
[
1342,
9.8,
9.8,
9.8,
9.8,
94900,
928992
],
[
1343,
9.8,
9.8,
9.8,
9.8,
150400,
1462184
],
[
1344,
9.81,
9.81,
9.81,
9.81,
104800,
895734
],
[
1345,
9.8,
9.8,
9.8,
9.8,
44100,
417681
],
[
1346,
9.8,
9.8,
9.8,
9.8,
42400,
415833
],
[
1347,
9.81,
9.81,
9.81,
9.81,
404000,
3947492
],
[
1348,
9.81,
9.81,
9.81,
9.81,
169800,
1655891
],
[
1349,
9.81,
9.81,
9.81,
9.81,
13900,
136447
],
[
1350,
9.81,
9.81,
9.81,
9.81,
88400,
867261
],
[
1351,
9.81,
9.81,
9.81,
9.81,
69800,
673169
],
[
1352,
9.81,
9.81,
9.81,
9.81,
64600,
634088
],
[
1353,
9.8,
9.8,
9.8,
9.8,
177200,
3140873
],
[
1354,
9.8,
9.8,
9.8,
9.8,
58300,
571897
],
[
1355,
9.81,
9.81,
9.81,
9.81,
456500,
4477953
],
[
1356,
9.8,
9.8,
9.8,
9.8,
39800,
390158
],
[
1357,
9.8,
9.8,
9.8,
9.8,
101100,
936644
],
[
1358,
9.81,
9.81,
9.81,
9.81,
40600,
394092
],
[
1359,
9.81,
9.81,
9.81,
9.81,
32900,
314751
],
[
1400,
9.8,
9.8,
9.8,
9.8,
17400,
163674
],
[
1401,
9.81,
9.81,
9.81,
9.81,
46800,
459001
],
[
1402,
9.8,
9.8,
9.8,
9.8,
19000,
174481
],
[
1403,
9.8,
9.8,
9.8,
9.8,
453800,
3962741
],
[
1404,
9.8,
9.8,
9.8,
9.8,
28200,
273349
],
[
1405,
9.79,
9.79,
9.79,
9.79,
148100,
1354174
],
[
1406,
9.8,
9.8,
9.8,
9.8,
157100,
1524839
],
[
1407,
9.8,
9.8,
9.8,
9.8,
187000,
1793344
],
[
1408,
9.8,
9.8,
9.8,
9.8,
29600,
284156
],
[
1409,
9.8,
9.8,
9.8,
9.8,
69100,
670342
],
[
1410,
9.8,
9.8,
9.8,
9.8,
60100,
633867
],
[
1411,
9.8,
9.8,
9.8,
9.8,
76900,
715369
],
[
1412,
9.8,
9.8,
9.8,
9.8,
31800,
306782
],
[
1413,
9.81,
9.81,
9.81,
9.81,
23600,
231420
],
[
1414,
9.81,
9.81,
9.81,
9.81,
111700,
1095028
],
[
1415,
9.8,
9.8,
9.8,
9.8,
7600,
71552
],
[
1416,
9.81,
9.81,
9.81,
9.81,
18900,
185291
],
[
1417,
9.81,
9.81,
9.81,
9.81,
12200,
119601
],
[
1418,
9.81,
9.81,
9.81,
9.81,
102500,
981893
],
[
1419,
9.81,
9.81,
9.81,
9.81,
137900,
1336909
],
[
1420,
9.8,
9.8,
9.8,
9.8,
59100,
584505
],
[
1421,
9.8,
9.8,
9.8,
9.8,
33400,
321697
],
[
1422,
9.8,
9.8,
9.8,
9.8,
46000,
451061
],
[
1423,
9.8,
9.8,
9.8,
9.8,
28300,
258784
],
[
1424,
9.8,
9.8,
9.8,
9.8,
44700,
438346
],
[
1425,
9.81,
9.81,
9.81,
9.81,
281900,
2676708
],
[
1426,
9.81,
9.81,
9.81,
9.81,
267600,
2624960
],
[
1427,
9.82,
9.82,
9.82,
9.82,
487700,
4688534
],
[
1428,
9.81,
9.81,
9.81,
9.81,
84600,
829091
],
[
1429,
9.81,
9.81,
9.81,
9.81,
83400,
819361
],
[
1430,
9.81,
9.81,
9.81,
9.81,
122800,
1181659
],
[
1431,
9.82,
9.82,
9.82,
9.82,
55300,
541790
],
[
1432,
9.82,
9.82,
9.82,
9.82,
28100,
275813
],
[
1433,
9.81,
9.81,
9.81,
9.81,
37900,
368041
],
[
1434,
9.81,
9.81,
9.81,
9.81,
105500,
1030380
],
[
1435,
9.82,
9.82,
9.82,
9.82,
65200,
639856
],
[
1436,
9.81,
9.81,
9.81,
9.81,
44200,
429884
],
[
1437,
9.82,
9.82,
9.82,
9.82,
658700,
6224438
],
[
1438,
9.8,
9.8,
9.8,
9.8,
61200,
595254
],
[
1439,
9.8,
9.8,
9.8,
9.8,
74900,
734681
],
[
1440,
9.8,
9.8,
9.8,
9.8,
58900,
576402
],
[
1441,
9.81,
9.81,
9.81,
9.81,
97600,
945206
],
[
1442,
9.8,
9.8,
9.8,
9.8,
34900,
347057
],
[
1443,
9.81,
9.81,
9.81,
9.81,
102400,
1000408
],
[
1444,
9.8,
9.8,
9.8,
9.8,
81100,
762752
],
[
1445,
9.8,
9.8,
9.8,
9.8,
82000,
793322
],
[
1446,
9.81,
9.81,
9.81,
9.81,
136400,
1321848
],
[
1447,
9.81,
9.81,
9.81,
9.81,
310800,
3058051
],
[
1448,
9.8,
9.8,
9.8,
9.8,
821700,
7441169
],
[
1449,
9.8,
9.8,
9.8,
9.8,
172400,
1687000
],
[
1450,
9.81,
9.81,
9.81,
9.81,
211300,
2083696
],
[
1451,
9.8,
9.8,
9.8,
9.8,
219800,
2198475
],
[
1452,
9.8,
9.8,
9.8,
9.8,
286600,
2764897
],
[
1453,
9.8,
9.8,
9.8,
9.8,
235600,
2292690
],
[
1454,
9.8,
9.8,
9.8,
9.8,
573400,
5564226
],
[
1455,
9.8,
9.8,
9.8,
9.8,
275600,
2956469
],
[
1456,
9.81,
9.81,
9.81,
9.81,
162300,
1561134
],
[
1457,
9.81,
9.81,
9.81,
9.81,
0,
0
],
[
1458,
9.81,
9.81,
9.81,
9.81,
0,
0
],
[
1459,
9.81,
9.81,
9.81,
9.81,
0,
0
],
[
1500,
9.81,
9.81,
9.81,
9.81,
511000,
5012910
]
],
"date": 20240919,
"close": 9.81,
"yclose": 9.77
},
{
"minute": [
[
925,
9.72,
9.72,
9.72,
9.72,
241500,
2489287
],
[
930,
9.75,
9.75,
9.75,
9.75,
889000,
8623229
],
[
931,
9.75,
9.75,
9.75,
9.75,
262000,
2515665
],
[
932,
9.73,
9.73,
9.73,
9.73,
353000,
3307662
],
[
933,
9.74,
9.74,
9.74,
9.74,
360100,
3497357
],
[
934,
9.76,
9.76,
9.76,
9.76,
330800,
3224731
],
[
935,
9.76,
9.76,
9.76,
9.76,
492600,
4608541
],
[
936,
9.75,
9.75,
9.75,
9.75,
862200,
8279823
],
[
937,
9.75,
9.75,
9.75,
9.75,
303700,
2955908
],
[
938,
9.76,
9.76,
9.76,
9.76,
279700,
2716893
],
[
939,
9.75,
9.75,
9.75,
9.75,
342700,
3345409
],
[
940,
9.75,
9.75,
9.75,
9.75,
539800,
5151830
],
[
941,
9.76,
9.76,
9.76,
9.76,
94200,
895597
],
[
942,
9.76,
9.76,
9.76,
9.76,
294000,
2734170
],
[
943,
9.77,
9.77,
9.77,
9.77,
97200,
944292
],
[
944,
9.77,
9.77,
9.77,
9.77,
270400,
2524689
],
[
945,
9.78,
9.78,
9.78,
9.78,
638400,
6080737
],
[
946,
9.76,
9.76,
9.76,
9.76,
242500,
2351528
],
[
947,
9.77,
9.77,
9.77,
9.77,
109800,
1056353
],
[
948,
9.75,
9.75,
9.75,
9.75,
514700,
4669872
],
[
949,
9.74,
9.74,
9.74,
9.74,
140100,
1639402
],
[
950,
9.74,
9.74,
9.74,
9.74,
783000,
7509415
],
[
951,
9.72,
9.72,
9.72,
9.72,
278200,
2614822
],
[
952,
9.73,
9.73,
9.73,
9.73,
108300,
1045099
],
[
953,
9.72,
9.72,
9.72,
9.72,
478400,
4662762
],
[
954,
9.72,
9.72,
9.72,
9.72,
287400,
2740373
],
[
955,
9.73,
9.73,
9.73,
9.73,
76600,
763010
],
[
956,
9.73,
9.73,
9.73,
9.73,
68100,
659608
],
[
957,
9.74,
9.74,
9.74,
9.74,
115900,
1045234
],
[
958,
9.74,
9.74,
9.74,
9.74,
78100,
760392
],
[
959,
9.74,
9.74,
9.74,
9.74,
103400,
985836
],
[
1000,
9.73,
9.73,
9.73,
9.73,
293700,
2834308
],
[
1001,
9.73,
9.73,
9.73,
9.73,
262200,
2589873
],
[
1002,
9.73,
9.73,
9.73,
9.73,
128000,
1206540
],
[
1003,
9.72,
9.72,
9.72,
9.72,
350300,
3289642
],
[
1004,
9.71,
9.71,
9.71,
9.71,
195700,
1901291
],
[
1005,
9.72,
9.72,
9.72,
9.72,
198300,
1934157
],
[
1006,
9.73,
9.73,
9.73,
9.73,
39400,
383161
],
[
1007,
9.73,
9.73,
9.73,
9.73,
62400,
586680
],
[
1008,
9.72,
9.72,
9.72,
9.72,
115100,
1119804
],
[
1009,
9.73,
9.73,
9.73,
9.73,
72900,
696433
],
[
1010,
9.73,
9.73,
9.73,
9.73,
136200,
1317444
],
[
1011,
9.73,
9.73,
9.73,
9.73,
274500,
2652054
],
[
1012,
9.73,
9.73,
9.73,
9.73,
60600,
587679
],
[
1013,
9.73,
9.73,
9.73,
9.73,
76700,
729035
],
[
1014,
9.74,
9.74,
9.74,
9.74,
45600,
448705
],
[
1015,
9.74,
9.74,
9.74,
9.74,
209700,
1964295
],
[
1016,
9.74,
9.74,
9.74,
9.74,
43400,
422567
],
[
1017,
9.73,
9.73,
9.73,
9.73,
64800,
630743
],
[
1018,
9.73,
9.73,
9.73,
9.73,
263000,
2506522
],
[
1019,
9.73,
9.73,
9.73,
9.73,
50100,
470787
],
[
1020,
9.73,
9.73,
9.73,
9.73,
133900,
1297467
],
[
1021,
9.73,
9.73,
9.73,
9.73,
33300,
323823
],
[
1022,
9.73,
9.73,
9.73,
9.73,
75800,
737402
],
[
1023,
9.72,
9.72,
9.72,
9.72,
118400,
1130484
],
[
1024,
9.73,
9.73,
9.73,
9.73,
81700,
781856
],
[
1025,
9.73,
9.73,
9.73,
9.73,
48300,
469811
],
[
1026,
9.73,
9.73,
9.73,
9.73,
44400,
414143
],
[
1027,
9.72,
9.72,
9.72,
9.72,
38900,
378252
],
[
1028,
9.72,
9.72,
9.72,
9.72,
91900,
857408
],
[
1029,
9.73,
9.73,
9.73,
9.73,
260300,
2433842
],
[
1030,
9.72,
9.72,
9.72,
9.72,
133500,
1297937
],
[
1031,
9.73,
9.73,
9.73,
9.73,
170400,
1551376
],
[
1032,
9.72,
9.72,
9.72,
9.72,
150600,
1513458
],
[
1033,
9.72,
9.72,
9.72,
9.72,
32800,
318792
],
[
1034,
9.72,
9.72,
9.72,
9.72,
39500,
383915
],
[
1035,
9.72,
9.72,
9.72,
9.72,
73100,
710470
],
[
1036,
9.72,
9.72,
9.72,
9.72,
125800,
1202081
],
[
1037,
9.71,
9.71,
9.71,
9.71,
56600,
550083
],
[
1038,
9.72,
9.72,
9.72,
9.72,
180200,
1735880
],
[
1039,
9.71,
9.71,
9.71,
9.71,
79900,
777429
],
[
1040,
9.71,
9.71,
9.71,
9.71,
235400,
2172152
],
[
1041,
9.71,
9.71,
9.71,
9.71,
195800,
1894535
],
[
1042,
9.7,
9.7,
9.7,
9.7,
791100,
7506417
],
[
1043,
9.7,
9.7,
9.7,
9.7,
357200,
3451723
],
[
1044,
9.7,
9.7,
9.7,
9.7,
134200,
1285132
],
[
1045,
9.71,
9.71,
9.71,
9.71,
89500,
820280
],
[
1046,
9.71,
9.71,
9.71,
9.71,
59500,
577589
],
[
1047,
9.71,
9.71,
9.71,
9.71,
29500,
286355
],
[
1048,
9.71,
9.71,
9.71,
9.71,
137600,
1324135
],
[
1049,
9.71,
9.71,
9.71,
9.71,
149200,
1439957
],
[
1050,
9.71,
9.71,
9.71,
9.71,
48700,
472759
],
[
1051,
9.71,
9.71,
9.71,
9.71,
70300,
652512
],
[
1052,
9.71,
9.71,
9.71,
9.71,
31200,
302941
],
[
1053,
9.7,
9.7,
9.7,
9.7,
34300,
332991
],
[
1054,
9.71,
9.71,
9.71,
9.71,
48600,
470785
],
[
1055,
9.71,
9.71,
9.71,
9.71,
88400,
847270
],
[
1056,
9.71,
9.71,
9.71,
9.71,
71900,
649593
],
[
1057,
9.71,
9.71,
9.71,
9.71,
40400,
392268
],
[
1058,
9.71,
9.71,
9.71,
9.71,
107300,
1041620
],
[
1059,
9.7,
9.7,
9.7,
9.7,
79800,
764707
],
[
1100,
9.71,
9.71,
9.71,
9.71,
70500,
684473
],
[
1101,
9.71,
9.71,
9.71,
9.71,
63100,
600708
],
[
1102,
9.72,
9.72,
9.72,
9.72,
351900,
3416826
],
[
1103,
9.71,
9.71,
9.71,
9.71,
368600,
3578260
],
[
1104,
9.72,
9.72,
9.72,
9.72,
108500,
1028749
],
[
1105,
9.72,
9.72,
9.72,
9.72,
76800,
742236
],
[
1106,
9.72,
9.72,
9.72,
9.72,
120100,
1220853
],
[
1107,
9.72,
9.72,
9.72,
9.72,
54100,
522798
],
[
1108,
9.72,
9.72,
9.72,
9.72,
67100,
652028
],
[
1109,
9.72,
9.72,
9.72,
9.72,
103600,
986749
],
[
1110,
9.72,
9.72,
9.72,
9.72,
73000,
698722
],
[
1111,
9.72,
9.72,
9.72,
9.72,
95100,
907454
],
[
1112,
9.72,
9.72,
9.72,
9.72,
28100,
273049
],
[
1113,
9.72,
9.72,
9.72,
9.72,
217500,
2100399
],
[
1114,
9.72,
9.72,
9.72,
9.72,
31800,
298368
],
[
1115,
9.72,
9.72,
9.72,
9.72,
48500,
476174
],
[
1116,
9.72,
9.72,
9.72,
9.72,
115000,
1121027
],
[
1117,
9.71,
9.71,
9.71,
9.71,
66800,
641222
],
[
1118,
9.72,
9.72,
9.72,
9.72,
75400,
729710
],
[
1119,
9.72,
9.72,
9.72,
9.72,
128500,
1247926
],
[
1120,
9.71,
9.71,
9.71,
9.71,
133600,
1252487
],
[
1121,
9.72,
9.72,
9.72,
9.72,
69900,
679226
],
[
1122,
9.72,
9.72,
9.72,
9.72,
77800,
746968
],
[
1123,
9.72,
9.72,
9.72,
9.72,
41000,
398478
],
[
1124,
9.72,
9.72,
9.72,
9.72,
105000,
1017528
],
[
1125,
9.72,
9.72,
9.72,
9.72,
123100,
1192844
],
[
1126,
9.72,
9.72,
9.72,
9.72,
129600,
1251286
],
[
1127,
9.73,
9.73,
9.73,
9.73,
109000,
1039801
],
[
1128,
9.73,
9.73,
9.73,
9.73,
92300,
902835
],
[
1129,
9.73,
9.73,
9.73,
9.73,
122700,
1188972
],
[
1130,
9.72,
9.72,
9.72,
9.72,
0,
0
],
[
1300,
9.72,
9.72,
9.72,
9.72,
155000,
1463947
],
[
1301,
9.7,
9.7,
9.7,
9.7,
271100,
2525538
],
[
1302,
9.69,
9.69,
9.69,
9.69,
1028400,
9453608
],
[
1303,
9.69,
9.69,
9.69,
9.69,
333900,
3158934
],
[
1304,
9.69,
9.69,
9.69,
9.69,
99700,
966913
],
[
1305,
9.69,
9.69,
9.69,
9.69,
39400,
371955
],
[
1306,
9.67,
9.67,
9.67,
9.67,
752900,
7247148
],
[
1307,
9.67,
9.67,
9.67,
9.67,
124200,
1201393
],
[
1308,
9.68,
9.68,
9.68,
9.68,
131800,
1273232
],
[
1309,
9.68,
9.68,
9.68,
9.68,
135500,
1300784
],
[
1310,
9.67,
9.67,
9.67,
9.67,
73300,
708908
],
[
1311,
9.66,
9.66,
9.66,
9.66,
217000,
2102575
],
[
1312,
9.67,
9.67,
9.67,
9.67,
46400,
448340
],
[
1313,
9.66,
9.66,
9.66,
9.66,
42600,
409727
],
[
1314,
9.67,
9.67,
9.67,
9.67,
474600,
4677191
],
[
1315,
9.68,
9.68,
9.68,
9.68,
124000,
1199311
],
[
1316,
9.67,
9.67,
9.67,
9.67,
77500,
749949
],
[
1317,
9.68,
9.68,
9.68,
9.68,
132300,
1195386
],
[
1318,
9.68,
9.68,
9.68,
9.68,
51600,
499508
],
[
1319,
9.69,
9.69,
9.69,
9.69,
50300,
486010
],
[
1320,
9.68,
9.68,
9.68,
9.68,
34500,
329413
],
[
1321,
9.68,
9.68,
9.68,
9.68,
19600,
189889
],
[
1322,
9.7,
9.7,
9.7,
9.7,
339700,
3248472
],
[
1323,
9.69,
9.69,
9.69,
9.69,
178600,
1694180
],
[
1324,
9.69,
9.69,
9.69,
9.69,
88700,
746117
],
[
1325,
9.69,
9.69,
9.69,
9.69,
126200,
1208318
],
[
1326,
9.7,
9.7,
9.7,
9.7,
113900,
1061968
],
[
1327,
9.7,
9.7,
9.7,
9.7,
31500,
304518
],
[
1328,
9.69,
9.69,
9.69,
9.69,
417200,
4051740
],
[
1329,
9.69,
9.69,
9.69,
9.69,
95600,
917613
],
[
1330,
9.69,
9.69,
9.69,
9.69,
36700,
355421
],
[
1331,
9.69,
9.69,
9.69,
9.69,
89900,
843930
],
[
1332,
9.69,
9.69,
9.69,
9.69,
45100,
420250
],
[
1333,
9.69,
9.69,
9.69,
9.69,
13700,
132695
],
[
1334,
9.69,
9.69,
9.69,
9.69,
168000,
1654544
],
[
1335,
9.7,
9.7,
9.7,
9.7,
217800,
2099451
],
[
1336,
9.69,
9.69,
9.69,
9.69,
50300,
486614
],
[
1337,
9.7,
9.7,
9.7,
9.7,
64100,
622670
],
[
1338,
9.69,
9.69,
9.69,
9.69,
32700,
317082
],
[
1339,
9.69,
9.69,
9.69,
9.69,
37300,
362772
],
[
1340,
9.69,
9.69,
9.69,
9.69,
96700,
938908
],
[
1341,
9.7,
9.7,
9.7,
9.7,
95300,
926602
],
[
1342,
9.69,
9.69,
9.69,
9.69,
110200,
1084299
],
[
1343,
9.7,
9.7,
9.7,
9.7,
34200,
336406
],
[
1344,
9.71,
9.71,
9.71,
9.71,
407700,
3961047
],
[
1345,
9.72,
9.72,
9.72,
9.72,
342100,
3278887
],
[
1346,
9.72,
9.72,
9.72,
9.72,
66000,
636578
],
[
1347,
9.72,
9.72,
9.72,
9.72,
35600,
345956
],
[
1348,
9.73,
9.73,
9.73,
9.73,
105700,
1014603
],
[
1349,
9.73,
9.73,
9.73,
9.73,
68700,
626415
],
[
1350,
9.73,
9.73,
9.73,
9.73,
55000,
535954
],
[
1351,
9.72,
9.72,
9.72,
9.72,
30900,
300524
],
[
1352,
9.72,
9.72,
9.72,
9.72,
129300,
1242830
],
[
1353,
9.74,
9.74,
9.74,
9.74,
415100,
4052968
],
[
1354,
9.73,
9.73,
9.73,
9.73,
46400,
465674
],
[
1355,
9.73,
9.73,
9.73,
9.73,
41600,
400215
],
[
1356,
9.75,
9.75,
9.75,
9.75,
353000,
3431972
],
[
1357,
9.75,
9.75,
9.75,
9.75,
820700,
7838581
],
[
1358,
9.75,
9.75,
9.75,
9.75,
328700,
3189427
],
[
1359,
9.76,
9.76,
9.76,
9.76,
473200,
4399975
],
[
1400,
9.76,
9.76,
9.76,
9.76,
422400,
4004921
],
[
1401,
9.76,
9.76,
9.76,
9.76,
208400,
1953604
],
[
1402,
9.75,
9.75,
9.75,
9.75,
142700,
1253982
],
[
1403,
9.75,
9.75,
9.75,
9.75,
268800,
3058502
],
[
1404,
9.74,
9.74,
9.74,
9.74,
83000,
813799
],
[
1405,
9.75,
9.75,
9.75,
9.75,
236800,
2299957
],
[
1406,
9.75,
9.75,
9.75,
9.75,
251000,
2448449
],
[
1407,
9.74,
9.74,
9.74,
9.74,
93300,
908896
],
[
1408,
9.75,
9.75,
9.75,
9.75,
97000,
945400
],
[
1409,
9.76,
9.76,
9.76,
9.76,
752200,
7300275
],
[
1410,
9.76,
9.76,
9.76,
9.76,
281300,
2735411
],
[
1411,
9.77,
9.77,
9.77,
9.77,
388400,
3788500
],
[
1412,
9.76,
9.76,
9.76,
9.76,
39700,
393347
],
[
1413,
9.77,
9.77,
9.77,
9.77,
44600,
446298
],
[
1414,
9.77,
9.77,
9.77,
9.77,
74500,
739164
],
[
1415,
9.76,
9.76,
9.76,
9.76,
176400,
1709347
],
[
1416,
9.75,
9.75,
9.75,
9.75,
103800,
995503
],
[
1417,
9.76,
9.76,
9.76,
9.76,
70000,
682817
],
[
1418,
9.75,
9.75,
9.75,
9.75,
57200,
556863
],
[
1419,
9.75,
9.75,
9.75,
9.75,
107800,
1046360
],
[
1420,
9.75,
9.75,
9.75,
9.75,
43100,
408660
],
[
1421,
9.76,
9.76,
9.76,
9.76,
52800,
506146
],
[
1422,
9.75,
9.75,
9.75,
9.75,
59900,
586004
],
[
1423,
9.75,
9.75,
9.75,
9.75,
81900,
796820
],
[
1424,
9.74,
9.74,
9.74,
9.74,
153300,
1496404
],
[
1425,
9.75,
9.75,
9.75,
9.75,
113700,
1099311
],
[
1426,
9.74,
9.74,
9.74,
9.74,
68400,
654923
],
[
1427,
9.75,
9.75,
9.75,
9.75,
438500,
4215672
],
[
1428,
9.74,
9.74,
9.74,
9.74,
70700,
690129
],
[
1429,
9.74,
9.74,
9.74,
9.74,
127700,
1245653
],
[
1430,
9.74,
9.74,
9.74,
9.74,
214500,
2013813
],
[
1431,
9.75,
9.75,
9.75,
9.75,
160000,
1553188
],
[
1432,
9.74,
9.74,
9.74,
9.74,
55300,
546819
],
[
1433,
9.75,
9.75,
9.75,
9.75,
119500,
1175814
],
[
1434,
9.76,
9.76,
9.76,
9.76,
260000,
2430792
],
[
1435,
9.75,
9.75,
9.75,
9.75,
84400,
822457
],
[
1436,
9.76,
9.76,
9.76,
9.76,
92000,
909471
],
[
1437,
9.76,
9.76,
9.76,
9.76,
70000,
681018
],
[
1438,
9.75,
9.75,
9.75,
9.75,
58300,
553214
],
[
1439,
9.75,
9.75,
9.75,
9.75,
160500,
1565162
],
[
1440,
9.75,
9.75,
9.75,
9.75,
87300,
810376
],
[
1441,
9.76,
9.76,
9.76,
9.76,
107300,
1032152
],
[
1442,
9.76,
9.76,
9.76,
9.76,
90800,
878097
],
[
1443,
9.75,
9.75,
9.75,
9.75,
78100,
736482
],
[
1444,
9.75,
9.75,
9.75,
9.75,
59000,
565883
],
[
1445,
9.75,
9.75,
9.75,
9.75,
113200,
1065627
],
[
1446,
9.76,
9.76,
9.76,
9.76,
76700,
752043
],
[
1447,
9.76,
9.76,
9.76,
9.76,
114400,
1110060
],
[
1448,
9.75,
9.75,
9.75,
9.75,
78500,
765866
],
[
1449,
9.76,
9.76,
9.76,
9.76,
124600,
1181648
],
[
1450,
9.76,
9.76,
9.76,
9.76,
114000,
1086560
],
[
1451,
9.75,
9.75,
9.75,
9.75,
281300,
2597810
],
[
1452,
9.75,
9.75,
9.75,
9.75,
408800,
3942720
],
[
1453,
9.76,
9.76,
9.76,
9.76,
458100,
4448621
],
[
1454,
9.76,
9.76,
9.76,
9.76,
156400,
1492644
],
[
1455,
9.75,
9.75,
9.75,
9.75,
105700,
1029159
],
[
1456,
9.77,
9.77,
9.77,
9.77,
710000,
4930885
],
[
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,
9.77,
9.77,
9.77,
9.77,
734700,
7589336
]
],
"date": 20240918,
"close": 9.77,
"yclose": 9.7
},
{
"minute": [
[
925,
9.73,
9.73,
9.73,
9.73,
250600,
2387725
],
[
930,
9.79,
9.79,
9.79,
9.79,
2690300,
25727096
],
[
931,
9.79,
9.79,
9.79,
9.79,
1712500,
16463343
],
[
932,
9.8,
9.8,
9.8,
9.8,
1425700,
13611138
],
[
933,
9.79,
9.79,
9.79,
9.79,
711700,
6791991
],
[
934,
9.78,
9.78,
9.78,
9.78,
366500,
3570437
],
[
935,
9.79,
9.79,
9.79,
9.79,
821000,
7694761
],
[
936,
9.78,
9.78,
9.78,
9.78,
267000,
2383840
],
[
937,
9.8,
9.8,
9.8,
9.8,
344400,
3207368
],
[
938,
9.79,
9.79,
9.79,
9.79,
1043300,
10136448
],
[
939,
9.81,
9.81,
9.81,
9.81,
594600,
5732797
],
[
940,
9.79,
9.79,
9.79,
9.79,
372400,
3577798
],
[
941,
9.79,
9.79,
9.79,
9.79,
336800,
3248743
],
[
942,
9.78,
9.78,
9.78,
9.78,
449400,
4403778
],
[
943,
9.77,
9.77,
9.77,
9.77,
447200,
3962857
],
[
944,
9.78,
9.78,
9.78,
9.78,
228300,
2081156
],
[
945,
9.79,
9.79,
9.79,
9.79,
237100,
2296273
],
[
946,
9.79,
9.79,
9.79,
9.79,
206400,
2037230
],
[
947,
9.81,
9.81,
9.81,
9.81,
886700,
8567701
],
[
948,
9.81,
9.81,
9.81,
9.81,
174000,
1643558
],
[
949,
9.8,
9.8,
9.8,
9.8,
414900,
3914045
],
[
950,
9.8,
9.8,
9.8,
9.8,
568300,
4385322
],
[
951,
9.8,
9.8,
9.8,
9.8,
702100,
6666583
],
[
952,
9.8,
9.8,
9.8,
9.8,
185900,
1793903
],
[
953,
9.8,
9.8,
9.8,
9.8,
545700,
5176023
],
[
954,
9.81,
9.81,
9.81,
9.81,
404700,
3694735
],
[
955,
9.81,
9.81,
9.81,
9.81,
296800,
2942080
],
[
956,
9.81,
9.81,
9.81,
9.81,
179700,
1743700
],
[
957,
9.79,
9.79,
9.79,
9.79,
467700,
4337057
],
[
958,
9.8,
9.8,
9.8,
9.8,
137900,
1358148
],
[
959,
9.81,
9.81,
9.81,
9.81,
587100,
5658634
],
[
1000,
9.8,
9.8,
9.8,
9.8,
275900,
2658541
],
[
1001,
9.8,
9.8,
9.8,
9.8,
354100,
3295774
],
[
1002,
9.81,
9.81,
9.81,
9.81,
1178100,
10181251
],
[
1003,
9.81,
9.81,
9.81,
9.81,
261900,
2538686
],
[
1004,
9.81,
9.81,
9.81,
9.81,
89500,
879474
],
[
1005,
9.8,
9.8,
9.8,
9.8,
387600,
4058304
],
[
1006,
9.8,
9.8,
9.8,
9.8,
166500,
1631717
],
[
1007,
9.81,
9.81,
9.81,
9.81,
201100,
1955354
],
[
1008,
9.8,
9.8,
9.8,
9.8,
127300,
1233084
],
[
1009,
9.8,
9.8,
9.8,
9.8,
124100,
1212710
],
[
1010,
9.81,
9.81,
9.81,
9.81,
950500,
9240588
],
[
1011,
9.82,
9.82,
9.82,
9.82,
134800,
1334662
],
[
1012,
9.81,
9.81,
9.81,
9.81,
360600,
3515193
],
[
1013,
9.81,
9.81,
9.81,
9.81,
143700,
1398559
],
[
1014,
9.81,
9.81,
9.81,
9.81,
116600,
1141236
],
[
1015,
9.82,
9.82,
9.82,
9.82,
123700,
1124889
],
[
1016,
9.82,
9.82,
9.82,
9.82,
998900,
9329367
],
[
1017,
9.82,
9.82,
9.82,
9.82,
248800,
2422151
],
[
1018,
9.8,
9.8,
9.8,
9.8,
816100,
8162134
],
[
1019,
9.79,
9.79,
9.79,
9.79,
476700,
4605942
],
[
1020,
9.8,
9.8,
9.8,
9.8,
219400,
2074215
],
[
1021,
9.8,
9.8,
9.8,
9.8,
85900,
840741
],
[
1022,
9.8,
9.8,
9.8,
9.8,
62500,
612196
],
[
1023,
9.79,
9.79,
9.79,
9.79,
141400,
1382719
],
[
1024,
9.79,
9.79,
9.79,
9.79,
284200,
2758799
],
[
1025,
9.78,
9.78,
9.78,
9.78,
517200,
3860805
],
[
1026,
9.78,
9.78,
9.78,
9.78,
151300,
1478494
],
[
1027,
9.78,
9.78,
9.78,
9.78,
100800,
971176
],
[
1028,
9.78,
9.78,
9.78,
9.78,
107700,
1051464
],
[
1029,
9.78,
9.78,
9.78,
9.78,
76700,
727011
],
[
1030,
9.79,
9.79,
9.79,
9.79,
104600,
1015130
],
[
1031,
9.79,
9.79,
9.79,
9.79,
99300,
929440
],
[
1032,
9.78,
9.78,
9.78,
9.78,
84100,
914936
],
[
1033,
9.77,
9.77,
9.77,
9.77,
232800,
2266590
],
[
1034,
9.78,
9.78,
9.78,
9.78,
169500,
1631253
],
[
1035,
9.79,
9.79,
9.79,
9.79,
249100,
2367816
],
[
1036,
9.79,
9.79,
9.79,
9.79,
79800,
750286
],
[
1037,
9.78,
9.78,
9.78,
9.78,
37700,
369020
],
[
1038,
9.79,
9.79,
9.79,
9.79,
151800,
1477269
],
[
1039,
9.79,
9.79,
9.79,
9.79,
53500,
523489
],
[
1040,
9.79,
9.79,
9.79,
9.79,
34200,
314198
],
[
1041,
9.79,
9.79,
9.79,
9.79,
35900,
350327
],
[
1042,
9.79,
9.79,
9.79,
9.79,
69000,
675417
],
[
1043,
9.78,
9.78,
9.78,
9.78,
269800,
2599684
],
[
1044,
9.79,
9.79,
9.79,
9.79,
143100,
1400701
],
[
1045,
9.78,
9.78,
9.78,
9.78,
163800,
1576705
],
[
1046,
9.79,
9.79,
9.79,
9.79,
83400,
776763
],
[
1047,
9.78,
9.78,
9.78,
9.78,
86900,
778198
],
[
1048,
9.78,
9.78,
9.78,
9.78,
69300,
708534
],
[
1049,
9.78,
9.78,
9.78,
9.78,
264200,
2567935
],
[
1050,
9.78,
9.78,
9.78,
9.78,
91500,
891039
],
[
1051,
9.77,
9.77,
9.77,
9.77,
137900,
1328819
],
[
1052,
9.78,
9.78,
9.78,
9.78,
69300,
677301
],
[
1053,
9.78,
9.78,
9.78,
9.78,
85000,
821278
],
[
1054,
9.78,
9.78,
9.78,
9.78,
148900,
1449938
],
[
1055,
9.77,
9.77,
9.77,
9.77,
52300,
492394
],
[
1056,
9.77,
9.77,
9.77,
9.77,
189500,
1673414
],
[
1057,
9.77,
9.77,
9.77,
9.77,
42400,
412372
],
[
1058,
9.77,
9.77,
9.77,
9.77,
57100,
563928
],
[
1059,
9.76,
9.76,
9.76,
9.76,
81300,
960419
],
[
1100,
9.77,
9.77,
9.77,
9.77,
34300,
335058
],
[
1101,
9.75,
9.75,
9.75,
9.75,
1368100,
13132561
],
[
1102,
9.76,
9.76,
9.76,
9.76,
310900,
3017100
],
[
1103,
9.76,
9.76,
9.76,
9.76,
59800,
510161
],
[
1104,
9.76,
9.76,
9.76,
9.76,
34200,
322016
],
[
1105,
9.76,
9.76,
9.76,
9.76,
61600,
578562
],
[
1106,
9.75,
9.75,
9.75,
9.75,
34800,
339517
],
[
1107,
9.76,
9.76,
9.76,
9.76,
39400,
384452
],
[
1108,
9.77,
9.77,
9.77,
9.77,
294700,
2867053
],
[
1109,
9.77,
9.77,
9.77,
9.77,
84100,
821416
],
[
1110,
9.77,
9.77,
9.77,
9.77,
33000,
321268
],
[
1111,
9.77,
9.77,
9.77,
9.77,
56200,
558635
],
[
1112,
9.77,
9.77,
9.77,
9.77,
367100,
3698338
],
[
1113,
9.77,
9.77,
9.77,
9.77,
32800,
319463
],
[
1114,
9.77,
9.77,
9.77,
9.77,
49500,
485461
],
[
1115,
9.76,
9.76,
9.76,
9.76,
354800,
3148609
],
[
1116,
9.76,
9.76,
9.76,
9.76,
92400,
885250
],
[
1117,
9.76,
9.76,
9.76,
9.76,
62700,
611044
],
[
1118,
9.76,
9.76,
9.76,
9.76,
49100,
467756
],
[
1119,
9.77,
9.77,
9.77,
9.77,
18500,
180606
],
[
1120,
9.77,
9.77,
9.77,
9.77,
21900,
213779
],
[
1121,
9.76,
9.76,
9.76,
9.76,
250300,
2422504
],
[
1122,
9.76,
9.76,
9.76,
9.76,
38600,
374759
],
[
1123,
9.76,
9.76,
9.76,
9.76,
55700,
543277
],
[
1124,
9.75,
9.75,
9.75,
9.75,
14200,
138547
],
[
1125,
9.76,
9.76,
9.76,
9.76,
7900,
77089
],
[
1126,
9.75,
9.75,
9.75,
9.75,
232000,
2201717
],
[
1127,
9.76,
9.76,
9.76,
9.76,
129200,
1242237
],
[
1128,
9.75,
9.75,
9.75,
9.75,
9500,
92701
],
[
1129,
9.76,
9.76,
9.76,
9.76,
25400,
245936
],
[
1130,
9.76,
9.76,
9.76,
9.76,
0,
0
],
[
1300,
9.77,
9.77,
9.77,
9.77,
388400,
3735788
],
[
1301,
9.76,
9.76,
9.76,
9.76,
374000,
3599684
],
[
1302,
9.76,
9.76,
9.76,
9.76,
182600,
1758794
],
[
1303,
9.75,
9.75,
9.75,
9.75,
120100,
1188578
],
[
1304,
9.75,
9.75,
9.75,
9.75,
127000,
1204923
],
[
1305,
9.75,
9.75,
9.75,
9.75,
103800,
999866
],
[
1306,
9.75,
9.75,
9.75,
9.75,
54000,
526341
],
[
1307,
9.75,
9.75,
9.75,
9.75,
359500,
3474853
],
[
1308,
9.76,
9.76,
9.76,
9.76,
224200,
2171671
],
[
1309,
9.76,
9.76,
9.76,
9.76,
80500,
795189
],
[
1310,
9.76,
9.76,
9.76,
9.76,
28200,
254606
],
[
1311,
9.76,
9.76,
9.76,
9.76,
18700,
182466
],
[
1312,
9.76,
9.76,
9.76,
9.76,
36300,
356216
],
[
1313,
9.76,
9.76,
9.76,
9.76,
33000,
318141
],
[
1314,
9.76,
9.76,
9.76,
9.76,
32300,
315200
],
[
1315,
9.77,
9.77,
9.77,
9.77,
159300,
1541100
],
[
1316,
9.78,
9.78,
9.78,
9.78,
112500,
1053430
],
[
1317,
9.77,
9.77,
9.77,
9.77,
182900,
1790954
],
[
1318,
9.77,
9.77,
9.77,
9.77,
30100,
294016
],
[
1319,
9.77,
9.77,
9.77,
9.77,
48300,
470469
],
[
1320,
9.76,
9.76,
9.76,
9.76,
36700,
358381
],
[
1321,
9.76,
9.76,
9.76,
9.76,
218200,
2227459
],
[
1322,
9.77,
9.77,
9.77,
9.77,
107900,
1058488
],
[
1323,
9.77,
9.77,
9.77,
9.77,
152500,
1487524
],
[
1324,
9.76,
9.76,
9.76,
9.76,
334900,
3089602
],
[
1325,
9.76,
9.76,
9.76,
9.76,
22300,
218576
],
[
1326,
9.76,
9.76,
9.76,
9.76,
34700,
320009
],
[
1327,
9.76,
9.76,
9.76,
9.76,
79600,
773924
],
[
1328,
9.76,
9.76,
9.76,
9.76,
41500,
406900
],
[
1329,
9.76,
9.76,
9.76,
9.76,
32200,
312305
],
[
1330,
9.75,
9.75,
9.75,
9.75,
17500,
170704
],
[
1331,
9.75,
9.75,
9.75,
9.75,
546000,
5140347
],
[
1332,
9.75,
9.75,
9.75,
9.75,
52300,
514952
],
[
1333,
9.76,
9.76,
9.76,
9.76,
126800,
1222754
],
[
1334,
9.76,
9.76,
9.76,
9.76,
56100,
549327
],
[
1335,
9.76,
9.76,
9.76,
9.76,
23000,
224441
],
[
1336,
9.76,
9.76,
9.76,
9.76,
46300,
383502
],
[
1337,
9.76,
9.76,
9.76,
9.76,
58300,
568955
],
[
1338,
9.75,
9.75,
9.75,
9.75,
30700,
280049
],
[
1339,
9.75,
9.75,
9.75,
9.75,
21700,
211723
],
[
1340,
9.75,
9.75,
9.75,
9.75,
73700,
720210
],
[
1341,
9.75,
9.75,
9.75,
9.75,
114100,
1110478
],
[
1342,
9.76,
9.76,
9.76,
9.76,
109000,
1077388
],
[
1343,
9.77,
9.77,
9.77,
9.77,
95500,
855831
],
[
1344,
9.77,
9.77,
9.77,
9.77,
86500,
844442
],
[
1345,
9.76,
9.76,
9.76,
9.76,
74300,
724420
],
[
1346,
9.75,
9.75,
9.75,
9.75,
223500,
2060615
],
[
1347,
9.75,
9.75,
9.75,
9.75,
47200,
454477
],
[
1348,
9.75,
9.75,
9.75,
9.75,
226500,
2232852
],
[
1349,
9.75,
9.75,
9.75,
9.75,
66600,
635634
],
[
1350,
9.75,
9.75,
9.75,
9.75,
78400,
767414
],
[
1351,
9.75,
9.75,
9.75,
9.75,
114200,
1112957
],
[
1352,
9.74,
9.74,
9.74,
9.74,
189200,
1826404
],
[
1353,
9.74,
9.74,
9.74,
9.74,
198500,
1853771
],
[
1354,
9.74,
9.74,
9.74,
9.74,
401400,
3804383
],
[
1355,
9.74,
9.74,
9.74,
9.74,
44900,
437224
],
[
1356,
9.74,
9.74,
9.74,
9.74,
113600,
1083545
],
[
1357,
9.74,
9.74,
9.74,
9.74,
85600,
817113
],
[
1358,
9.74,
9.74,
9.74,
9.74,
28900,
279515
],
[
1359,
9.73,
9.73,
9.73,
9.73,
372400,
3371914
],
[
1400,
9.74,
9.74,
9.74,
9.74,
134300,
1238898
],
[
1401,
9.73,
9.73,
9.73,
9.73,
28300,
275402
],
[
1402,
9.73,
9.73,
9.73,
9.73,
111200,
1067802
],
[
1403,
9.73,
9.73,
9.73,
9.73,
210400,
2024652
],
[
1404,
9.72,
9.72,
9.72,
9.72,
155600,
1487516
],
[
1405,
9.73,
9.73,
9.73,
9.73,
84400,
734591
],
[
1406,
9.72,
9.72,
9.72,
9.72,
132200,
1263417
],
[
1407,
9.73,
9.73,
9.73,
9.73,
49900,
477616
],
[
1408,
9.73,
9.73,
9.73,
9.73,
56500,
546716
],
[
1409,
9.72,
9.72,
9.72,
9.72,
83700,
813968
],
[
1410,
9.73,
9.73,
9.73,
9.73,
289000,
2774435
],
[
1411,
9.72,
9.72,
9.72,
9.72,
12200,
118595
],
[
1412,
9.72,
9.72,
9.72,
9.72,
37900,
364766
],
[
1413,
9.73,
9.73,
9.73,
9.73,
32900,
285975
],
[
1414,
9.72,
9.72,
9.72,
9.72,
56400,
545760
],
[
1415,
9.73,
9.73,
9.73,
9.73,
88800,
823012
],
[
1416,
9.72,
9.72,
9.72,
9.72,
52600,
507751
],
[
1417,
9.73,
9.73,
9.73,
9.73,
78600,
763501
],
[
1418,
9.73,
9.73,
9.73,
9.73,
302500,
2912243
],
[
1419,
9.73,
9.73,
9.73,
9.73,
55800,
541507
],
[
1420,
9.73,
9.73,
9.73,
9.73,
83400,
582602
],
[
1421,
9.73,
9.73,
9.73,
9.73,
73600,
712119
],
[
1422,
9.72,
9.72,
9.72,
9.72,
757500,
7008208
],
[
1423,
9.73,
9.73,
9.73,
9.73,
329500,
3130645
],
[
1424,
9.73,
9.73,
9.73,
9.73,
60900,
583425
],
[
1425,
9.72,
9.72,
9.72,
9.72,
346200,
3381436
],
[
1426,
9.72,
9.72,
9.72,
9.72,
116500,
1132006
],
[
1427,
9.72,
9.72,
9.72,
9.72,
87100,
835659
],
[
1428,
9.72,
9.72,
9.72,
9.72,
116500,
1122387
],
[
1429,
9.72,
9.72,
9.72,
9.72,
148400,
1444664
],
[
1430,
9.72,
9.72,
9.72,
9.72,
156400,
1519853
],
[
1431,
9.73,
9.73,
9.73,
9.73,
389100,
3805951
],
[
1432,
9.72,
9.72,
9.72,
9.72,
205200,
1952786
],
[
1433,
9.72,
9.72,
9.72,
9.72,
135200,
1316739
],
[
1434,
9.72,
9.72,
9.72,
9.72,
163700,
1526476
],
[
1435,
9.71,
9.71,
9.71,
9.71,
820300,
7628816
],
[
1436,
9.71,
9.71,
9.71,
9.71,
86200,
835136
],
[
1437,
9.71,
9.71,
9.71,
9.71,
172400,
1636822
],
[
1438,
9.71,
9.71,
9.71,
9.71,
45400,
440721
],
[
1439,
9.71,
9.71,
9.71,
9.71,
161300,
1524207
],
[
1440,
9.71,
9.71,
9.71,
9.71,
222700,
2165063
],
[
1441,
9.72,
9.72,
9.72,
9.72,
119100,
1159974
],
[
1442,
9.72,
9.72,
9.72,
9.72,
57000,
520752
],
[
1443,
9.71,
9.71,
9.71,
9.71,
97700,
948171
],
[
1444,
9.71,
9.71,
9.71,
9.71,
96900,
934508
],
[
1445,
9.71,
9.71,
9.71,
9.71,
76700,
720882
],
[
1446,
9.72,
9.72,
9.72,
9.72,
78500,
716006
],
[
1447,
9.71,
9.71,
9.71,
9.71,
289000,
2797755
],
[
1448,
9.7,
9.7,
9.7,
9.7,
508200,
4764349
],
[
1449,
9.71,
9.71,
9.71,
9.71,
226000,
2178548
],
[
1450,
9.71,
9.71,
9.71,
9.71,
208900,
1917250
],
[
1451,
9.71,
9.71,
9.71,
9.71,
94600,
918094
],
[
1452,
9.7,
9.7,
9.7,
9.7,
162900,
1565996
],
[
1453,
9.7,
9.7,
9.7,
9.7,
339500,
3002448
],
[
1454,
9.71,
9.71,
9.71,
9.71,
285000,
2688417
],
[
1455,
9.71,
9.71,
9.71,
9.71,
268000,
2559615
],
[
1456,
9.71,
9.71,
9.71,
9.71,
1021900,
9628121
],
[
1457,
9.7,
9.7,
9.7,
9.7,
0,
0
],
[
1458,
9.7,
9.7,
9.7,
9.7,
0,
0
],
[
1459,
9.7,
9.7,
9.7,
9.7,
0,
0
],
[
1500,
9.7,
9.7,
9.7,
9.7,
865000,
8425399
]
],
"date": 20240913,
"close": 9.7,
"yclose": 9.74
},
{
"minute": [
[
925,
9.65,
9.65,
9.65,
9.65,
313100,
3031064
],
[
930,
9.61,
9.61,
9.61,
9.61,
1997700,
18611286
],
[
931,
9.62,
9.62,
9.62,
9.62,
906200,
7730115
],
[
932,
9.63,
9.63,
9.63,
9.63,
752000,
7067938
],
[
933,
9.65,
9.65,
9.65,
9.65,
312500,
2953127
],
[
934,
9.67,
9.67,
9.67,
9.67,
943500,
8838197
],
[
935,
9.64,
9.64,
9.64,
9.64,
973200,
9398042
],
[
936,
9.65,
9.65,
9.65,
9.65,
346700,
3360585
],
[
937,
9.67,
9.67,
9.67,
9.67,
174800,
1615877
],
[
938,
9.67,
9.67,
9.67,
9.67,
736400,
7050179
],
[
939,
9.66,
9.66,
9.66,
9.66,
470700,
4453487
],
[
940,
9.65,
9.65,
9.65,
9.65,
499100,
4806464
],
[
941,
9.65,
9.65,
9.65,
9.65,
308600,
2975059
],
[
942,
9.66,
9.66,
9.66,
9.66,
601900,
5681122
],
[
943,
9.66,
9.66,
9.66,
9.66,
353300,
3352211
],
[
944,
9.66,
9.66,
9.66,
9.66,
312000,
3011542
],
[
945,
9.66,
9.66,
9.66,
9.66,
209100,
2034263
],
[
946,
9.67,
9.67,
9.67,
9.67,
451400,
4273960
],
[
947,
9.68,
9.68,
9.68,
9.68,
589100,
5220364
],
[
948,
9.67,
9.67,
9.67,
9.67,
265200,
2459056
],
[
949,
9.68,
9.68,
9.68,
9.68,
203100,
1868610
],
[
950,
9.68,
9.68,
9.68,
9.68,
175800,
1701062
],
[
951,
9.67,
9.67,
9.67,
9.67,
271100,
2583434
],
[
952,
9.68,
9.68,
9.68,
9.68,
162300,
1539249
],
[
953,
9.68,
9.68,
9.68,
9.68,
275300,
2640805
],
[
954,
9.69,
9.69,
9.69,
9.69,
866500,
8077811
],
[
955,
9.7,
9.7,
9.7,
9.7,
432700,
3989138
],
[
956,
9.69,
9.69,
9.69,
9.69,
929000,
8951512
],
[
957,
9.7,
9.7,
9.7,
9.7,
223900,
2054894
],
[
958,
9.69,
9.69,
9.69,
9.69,
93800,
905834
],
[
959,
9.69,
9.69,
9.69,
9.69,
209000,
2000421
],
[
1000,
9.69,
9.69,
9.69,
9.69,
119300,
1156286
],
[
1001,
9.68,
9.68,
9.68,
9.68,
669400,
6447754
],
[
1002,
9.69,
9.69,
9.69,
9.69,
706200,
7661866
],
[
1003,
9.68,
9.68,
9.68,
9.68,
52600,
472706
],
[
1004,
9.68,
9.68,
9.68,
9.68,
116200,
1109567
],
[
1005,
9.68,
9.68,
9.68,
9.68,
242500,
2311721
],
[
1006,
9.67,
9.67,
9.67,
9.67,
208600,
2018609
],
[
1007,
9.67,
9.67,
9.67,
9.67,
83200,
806971
],
[
1008,
9.69,
9.69,
9.69,
9.69,
506100,
4950045
],
[
1009,
9.68,
9.68,
9.68,
9.68,
230400,
2145108
],
[
1010,
9.68,
9.68,
9.68,
9.68,
266300,
2367252
],
[
1011,
9.69,
9.69,
9.69,
9.69,
94400,
915162
],
[
1012,
9.68,
9.68,
9.68,
9.68,
177900,
1674986
],
[
1013,
9.68,
9.68,
9.68,
9.68,
190600,
1846910
],
[
1014,
9.67,
9.67,
9.67,
9.67,
80500,
762244
],
[
1015,
9.68,
9.68,
9.68,
9.68,
329300,
3146512
],
[
1016,
9.69,
9.69,
9.69,
9.69,
206700,
1912506
],
[
1017,
9.69,
9.69,
9.69,
9.69,
929600,
8675552
],
[
1018,
9.69,
9.69,
9.69,
9.69,
124900,
1148897
],
[
1019,
9.69,
9.69,
9.69,
9.69,
280200,
2641449
],
[
1020,
9.69,
9.69,
9.69,
9.69,
118400,
1153924
],
[
1021,
9.69,
9.69,
9.69,
9.69,
75100,
712227
],
[
1022,
9.69,
9.69,
9.69,
9.69,
79100,
766813
],
[
1023,
9.7,
9.7,
9.7,
9.7,
151200,
1562516
],
[
1024,
9.69,
9.69,
9.69,
9.69,
78000,
756970
],
[
1025,
9.69,
9.69,
9.69,
9.69,
60300,
584475
],
[
1026,
9.7,
9.7,
9.7,
9.7,
1324800,
12765979
],
[
1027,
9.72,
9.72,
9.72,
9.72,
591600,
5719536
],
[
1028,
9.73,
9.73,
9.73,
9.73,
568500,
5411815
],
[
1029,
9.73,
9.73,
9.73,
9.73,
141300,
1293888
],
[
1030,
9.73,
9.73,
9.73,
9.73,
385100,
3672195
],
[
1031,
9.73,
9.73,
9.73,
9.73,
215600,
2073912
],
[
1032,
9.73,
9.73,
9.73,
9.73,
368200,
3551386
],
[
1033,
9.73,
9.73,
9.73,
9.73,
777600,
6981402
],
[
1034,
9.73,
9.73,
9.73,
9.73,
48600,
467945
],
[
1035,
9.73,
9.73,
9.73,
9.73,
38500,
375347
],
[
1036,
9.72,
9.72,
9.72,
9.72,
19800,
192500
],
[
1037,
9.72,
9.72,
9.72,
9.72,
376600,
3653107
],
[
1038,
9.72,
9.72,
9.72,
9.72,
117600,
1142114
],
[
1039,
9.71,
9.71,
9.71,
9.71,
128900,
1221771
],
[
1040,
9.73,
9.73,
9.73,
9.73,
215700,
2083288
],
[
1041,
9.72,
9.72,
9.72,
9.72,
68100,
658740
],
[
1042,
9.72,
9.72,
9.72,
9.72,
105800,
1022591
],
[
1043,
9.71,
9.71,
9.71,
9.71,
45900,
425377
],
[
1044,
9.71,
9.71,
9.71,
9.71,
123900,
1179874
],
[
1045,
9.72,
9.72,
9.72,
9.72,
54000,
522598
],
[
1046,
9.72,
9.72,
9.72,
9.72,
50300,
466206
],
[
1047,
9.71,
9.71,
9.71,
9.71,
42700,
414636
],
[
1048,
9.71,
9.71,
9.71,
9.71,
234700,
2260443
],
[
1049,
9.7,
9.7,
9.7,
9.7,
44700,
433754
],
[
1050,
9.7,
9.7,
9.7,
9.7,
43500,
416157
],
[
1051,
9.7,
9.7,
9.7,
9.7,
116400,
1122439
],
[
1052,
9.71,
9.71,
9.71,
9.71,
97200,
942992
],
[
1053,
9.71,
9.71,
9.71,
9.71,
285800,
2667886
],
[
1054,
9.71,
9.71,
9.71,
9.71,
217700,
2021955
],
[
1055,
9.71,
9.71,
9.71,
9.71,
184600,
1778107
],
[
1056,
9.7,
9.7,
9.7,
9.7,
121400,
1168976
],
[
1057,
9.71,
9.71,
9.71,
9.71,
112800,
1072146
],
[
1058,
9.71,
9.71,
9.71,
9.71,
76800,
763679
],
[
1059,
9.71,
9.71,
9.71,
9.71,
82000,
782469
],
[
1100,
9.72,
9.72,
9.72,
9.72,
266100,
2546172
],
[
1101,
9.7,
9.7,
9.7,
9.7,
169100,
1631462
],
[
1102,
9.7,
9.7,
9.7,
9.7,
52000,
504456
],
[
1103,
9.7,
9.7,
9.7,
9.7,
49200,
479240
],
[
1104,
9.69,
9.69,
9.69,
9.69,
224300,
1921176
],
[
1105,
9.7,
9.7,
9.7,
9.7,
51000,
494300
],
[
1106,
9.69,
9.69,
9.69,
9.69,
816800,
7533526
],
[
1107,
9.7,
9.7,
9.7,
9.7,
72500,
712679
],
[
1108,
9.7,
9.7,
9.7,
9.7,
78200,
757841
],
[
1109,
9.69,
9.69,
9.69,
9.69,
101900,
965355
],
[
1110,
9.7,
9.7,
9.7,
9.7,
185700,
1797454
],
[
1111,
9.7,
9.7,
9.7,
9.7,
30000,
290775
],
[
1112,
9.7,
9.7,
9.7,
9.7,
25500,
242442
],
[
1113,
9.71,
9.71,
9.71,
9.71,
265500,
2446416
],
[
1114,
9.72,
9.72,
9.72,
9.72,
298300,
2740806
],
[
1115,
9.72,
9.72,
9.72,
9.72,
127200,
1231516
],
[
1116,
9.71,
9.71,
9.71,
9.71,
61200,
592337
],
[
1117,
9.71,
9.71,
9.71,
9.71,
71400,
690247
],
[
1118,
9.71,
9.71,
9.71,
9.71,
13300,
129139
],
[
1119,
9.71,
9.71,
9.71,
9.71,
36000,
347412
],
[
1120,
9.72,
9.72,
9.72,
9.72,
161000,
1562133
],
[
1121,
9.72,
9.72,
9.72,
9.72,
37100,
361471
],
[
1122,
9.71,
9.71,
9.71,
9.71,
29300,
292540
],
[
1123,
9.73,
9.73,
9.73,
9.73,
324800,
3144766
],
[
1124,
9.73,
9.73,
9.73,
9.73,
21500,
185774
],
[
1125,
9.72,
9.72,
9.72,
9.72,
234200,
2205743
],
[
1126,
9.73,
9.73,
9.73,
9.73,
151200,
1468758
],
[
1127,
9.73,
9.73,
9.73,
9.73,
561000,
5314189
],
[
1128,
9.74,
9.74,
9.74,
9.74,
69700,
662864
],
[
1129,
9.75,
9.75,
9.75,
9.75,
947000,
9075777
],
[
1130,
9.75,
9.75,
9.75,
9.75,
0,
0
],
[
1300,
9.76,
9.76,
9.76,
9.76,
1174100,
11246928
],
[
1301,
9.73,
9.73,
9.73,
9.73,
343400,
3138744
],
[
1302,
9.75,
9.75,
9.75,
9.75,
138100,
1339882
],
[
1303,
9.74,
9.74,
9.74,
9.74,
22300,
217358
],
[
1304,
9.74,
9.74,
9.74,
9.74,
216300,
2058040
],
[
1305,
9.74,
9.74,
9.74,
9.74,
91400,
878566
],
[
1306,
9.74,
9.74,
9.74,
9.74,
126400,
1256617
],
[
1307,
9.73,
9.73,
9.73,
9.73,
24800,
241505
],
[
1308,
9.74,
9.74,
9.74,
9.74,
71700,
682101
],
[
1309,
9.75,
9.75,
9.75,
9.75,
433500,
4022311
],
[
1310,
9.75,
9.75,
9.75,
9.75,
107000,
1031465
],
[
1311,
9.74,
9.74,
9.74,
9.74,
159300,
1489511
],
[
1312,
9.74,
9.74,
9.74,
9.74,
271900,
2557468
],
[
1313,
9.75,
9.75,
9.75,
9.75,
95600,
931905
],
[
1314,
9.75,
9.75,
9.75,
9.75,
156200,
1515273
],
[
1315,
9.75,
9.75,
9.75,
9.75,
473700,
4394140
],
[
1316,
9.76,
9.76,
9.76,
9.76,
778200,
6756834
],
[
1317,
9.77,
9.77,
9.77,
9.77,
44100,
425866
],
[
1318,
9.77,
9.77,
9.77,
9.77,
143200,
1378565
],
[
1319,
9.77,
9.77,
9.77,
9.77,
155000,
1501303
],
[
1320,
9.76,
9.76,
9.76,
9.76,
383800,
3715356
],
[
1321,
9.77,
9.77,
9.77,
9.77,
363800,
3506314
],
[
1322,
9.77,
9.77,
9.77,
9.77,
47100,
459904
],
[
1323,
9.76,
9.76,
9.76,
9.76,
114800,
1108062
],
[
1324,
9.77,
9.77,
9.77,
9.77,
153500,
1488782
],
[
1325,
9.76,
9.76,
9.76,
9.76,
371400,
3180484
],
[
1326,
9.76,
9.76,
9.76,
9.76,
475900,
4525109
],
[
1327,
9.77,
9.77,
9.77,
9.77,
80500,
758752
],
[
1328,
9.76,
9.76,
9.76,
9.76,
158800,
1543828
],
[
1329,
9.76,
9.76,
9.76,
9.76,
153200,
1380361
],
[
1330,
9.77,
9.77,
9.77,
9.77,
98900,
958023
],
[
1331,
9.76,
9.76,
9.76,
9.76,
67400,
651216
],
[
1332,
9.76,
9.76,
9.76,
9.76,
1459900,
13448555
],
[
1333,
9.76,
9.76,
9.76,
9.76,
127400,
1234975
],
[
1334,
9.75,
9.75,
9.75,
9.75,
230000,
2174635
],
[
1335,
9.75,
9.75,
9.75,
9.75,
57600,
551225
],
[
1336,
9.76,
9.76,
9.76,
9.76,
252500,
2457026
],
[
1337,
9.76,
9.76,
9.76,
9.76,
210800,
2005894
],
[
1338,
9.76,
9.76,
9.76,
9.76,
46100,
445184
],
[
1339,
9.77,
9.77,
9.77,
9.77,
128900,
1248774
],
[
1340,
9.77,
9.77,
9.77,
9.77,
51700,
502929
],
[
1341,
9.76,
9.76,
9.76,
9.76,
44200,
423774
],
[
1342,
9.76,
9.76,
9.76,
9.76,
94000,
917958
],
[
1343,
9.77,
9.77,
9.77,
9.77,
160800,
1481743
],
[
1344,
9.75,
9.75,
9.75,
9.75,
267400,
2668549
],
[
1345,
9.75,
9.75,
9.75,
9.75,
175800,
1706554
],
[
1346,
9.76,
9.76,
9.76,
9.76,
83700,
785368
],
[
1347,
9.75,
9.75,
9.75,
9.75,
151300,
1487938
],
[
1348,
9.75,
9.75,
9.75,
9.75,
197900,
1937401
],
[
1349,
9.75,
9.75,
9.75,
9.75,
101300,
984293
],
[
1350,
9.75,
9.75,
9.75,
9.75,
55900,
545317
],
[
1351,
9.75,
9.75,
9.75,
9.75,
36100,
352103
],
[
1352,
9.76,
9.76,
9.76,
9.76,
143100,
1420826
],
[
1353,
9.76,
9.76,
9.76,
9.76,
45900,
449543
],
[
1354,
9.75,
9.75,
9.75,
9.75,
93800,
909752
],
[
1355,
9.75,
9.75,
9.75,
9.75,
250900,
2404505
],
[
1356,
9.75,
9.75,
9.75,
9.75,
162500,
1384472
],
[
1357,
9.74,
9.74,
9.74,
9.74,
39400,
383868
],
[
1358,
9.75,
9.75,
9.75,
9.75,
53600,
533189
],
[
1359,
9.74,
9.74,
9.74,
9.74,
40300,
361584
],
[
1400,
9.75,
9.75,
9.75,
9.75,
9000,
87666
],
[
1401,
9.75,
9.75,
9.75,
9.75,
33000,
321624
],
[
1402,
9.75,
9.75,
9.75,
9.75,
26300,
256303
],
[
1403,
9.74,
9.74,
9.74,
9.74,
177500,
1656205
],
[
1404,
9.74,
9.74,
9.74,
9.74,
50500,
415154
],
[
1405,
9.74,
9.74,
9.74,
9.74,
121400,
1003942
],
[
1406,
9.75,
9.75,
9.75,
9.75,
28600,
278707
],
[
1407,
9.75,
9.75,
9.75,
9.75,
58500,
556524
],
[
1408,
9.75,
9.75,
9.75,
9.75,
108700,
1042436
],
[
1409,
9.75,
9.75,
9.75,
9.75,
149200,
1446412
],
[
1410,
9.75,
9.75,
9.75,
9.75,
381200,
3698233
],
[
1411,
9.76,
9.76,
9.76,
9.76,
60000,
579569
],
[
1412,
9.75,
9.75,
9.75,
9.75,
56000,
546157
],
[
1413,
9.75,
9.75,
9.75,
9.75,
101800,
1011396
],
[
1414,
9.74,
9.74,
9.74,
9.74,
290900,
2819255
],
[
1415,
9.74,
9.74,
9.74,
9.74,
310600,
2976430
],
[
1416,
9.74,
9.74,
9.74,
9.74,
53500,
521213
],
[
1417,
9.74,
9.74,
9.74,
9.74,
69500,
679326
],
[
1418,
9.75,
9.75,
9.75,
9.75,
16400,
163751
],
[
1419,
9.75,
9.75,
9.75,
9.75,
21300,
202734
],
[
1420,
9.73,
9.73,
9.73,
9.73,
692500,
6537730
],
[
1421,
9.73,
9.73,
9.73,
9.73,
92700,
853547
],
[
1422,
9.74,
9.74,
9.74,
9.74,
262000,
2411774
],
[
1423,
9.74,
9.74,
9.74,
9.74,
50800,
496901
],
[
1424,
9.75,
9.75,
9.75,
9.75,
38200,
406265
],
[
1425,
9.74,
9.74,
9.74,
9.74,
32200,
316714
],
[
1426,
9.75,
9.75,
9.75,
9.75,
67600,
679460
],
[
1427,
9.74,
9.74,
9.74,
9.74,
69700,
674306
],
[
1428,
9.75,
9.75,
9.75,
9.75,
94700,
917722
],
[
1429,
9.74,
9.74,
9.74,
9.74,
129400,
1259721
],
[
1430,
9.74,
9.74,
9.74,
9.74,
153600,
1504197
],
[
1431,
9.74,
9.74,
9.74,
9.74,
51600,
502966
],
[
1432,
9.75,
9.75,
9.75,
9.75,
70300,
692013
],
[
1433,
9.76,
9.76,
9.76,
9.76,
539100,
5278338
],
[
1434,
9.75,
9.75,
9.75,
9.75,
23800,
237022
],
[
1435,
9.76,
9.76,
9.76,
9.76,
81500,
798766
],
[
1436,
9.76,
9.76,
9.76,
9.76,
307300,
2905736
],
[
1437,
9.76,
9.76,
9.76,
9.76,
214700,
1927961
],
[
1438,
9.75,
9.75,
9.75,
9.75,
309300,
2957418
],
[
1439,
9.74,
9.74,
9.74,
9.74,
96700,
945713
],
[
1440,
9.74,
9.74,
9.74,
9.74,
44800,
436567
],
[
1441,
9.74,
9.74,
9.74,
9.74,
344300,
3301039
],
[
1442,
9.75,
9.75,
9.75,
9.75,
145700,
1471852
],
[
1443,
9.74,
9.74,
9.74,
9.74,
155500,
1464980
],
[
1444,
9.75,
9.75,
9.75,
9.75,
109400,
1050137
],
[
1445,
9.74,
9.74,
9.74,
9.74,
115700,
1126945
],
[
1446,
9.74,
9.74,
9.74,
9.74,
140900,
1382812
],
[
1447,
9.73,
9.73,
9.73,
9.73,
94300,
917999
],
[
1448,
9.74,
9.74,
9.74,
9.74,
73400,
717560
],
[
1449,
9.73,
9.73,
9.73,
9.73,
88100,
861280
],
[
1450,
9.74,
9.74,
9.74,
9.74,
93000,
889623
],
[
1451,
9.73,
9.73,
9.73,
9.73,
285100,
2799580
],
[
1452,
9.74,
9.74,
9.74,
9.74,
169700,
1599391
],
[
1453,
9.74,
9.74,
9.74,
9.74,
186800,
1775651
],
[
1454,
9.74,
9.74,
9.74,
9.74,
188400,
1746764
],
[
1455,
9.74,
9.74,
9.74,
9.74,
232400,
2271915
],
[
1456,
9.74,
9.74,
9.74,
9.74,
311800,
2998673
],
[
1457,
9.73,
9.73,
9.73,
9.73,
0,
0
],
[
1458,
9.73,
9.73,
9.73,
9.73,
0,
0
],
[
1459,
9.73,
9.73,
9.73,
9.73,
0,
0
],
[
1500,
9.74,
9.74,
9.74,
9.74,
491000,
4463837
]
],
"date": 20240912,
"close": 9.74,
"yclose": 9.65
}
]
}