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
12,172 lines • 222 kB
JavaScript
var OVERLAY_MINUTE_5DAY_DATA={
"symbol": "300439.sz",
"name": "美康生物",
"data": [
{
"date": 20230707,
"yclose": 22.06,
"close": 23.62,
"minute": [
[
925,
22.46,
22.46,
22.46,
22.46,
12000,
269520,
22.46
],
[
930,
22.9,
23.2,
23.24,
22.9,
116700,
2676443,
22.89
],
[
931,
23.2,
23.24,
23.24,
23.07,
173700,
4027552,
23.07
],
[
932,
23.24,
23.3,
23.45,
23.24,
185279,
4329348,
23.18
],
[
933,
23.35,
23.79,
23.79,
23.32,
168800,
3965030,
23.26
],
[
934,
23.67,
23.56,
23.74,
23.45,
180400,
4259474,
23.33
],
[
935,
23.45,
23.77,
23.8,
23.45,
272700,
6447467,
23.41
],
[
936,
23.76,
23.58,
23.77,
23.58,
95900,
2272845,
23.44
],
[
937,
23.58,
23.59,
23.68,
23.54,
166600,
3935608,
23.46
],
[
938,
23.64,
23.49,
23.64,
23.46,
133700,
3150286,
23.47
],
[
939,
23.45,
23.3,
23.45,
23.27,
70200,
1639004,
23.46
],
[
940,
23.28,
23.15,
23.28,
23.09,
66000,
1528617,
23.45
],
[
941,
23.16,
23.15,
23.16,
23.11,
39000,
902276,
23.45
],
[
942,
23.14,
23.21,
23.21,
23.11,
56000,
1295839,
23.44
],
[
943,
23.21,
23.18,
23.22,
23.17,
109600,
2540594,
23.42
],
[
944,
23.15,
23.15,
23.16,
23.11,
30200,
699253,
23.42
],
[
945,
23.15,
23.21,
23.21,
23.14,
29400,
681243,
23.41
],
[
946,
23.2,
23.19,
23.21,
23.19,
38100,
883619,
23.41
],
[
947,
23.18,
23.17,
23.2,
23.16,
26600,
616769,
23.41
],
[
948,
23.19,
23.21,
23.21,
23.16,
64500,
1494724,
23.4
],
[
949,
23.21,
23.2,
23.21,
23.18,
14600,
338681,
23.4
],
[
950,
23.21,
23.19,
23.21,
23.17,
18100,
419665,
23.4
],
[
951,
23.18,
23.21,
23.21,
23.18,
10400,
241334,
23.39
],
[
952,
23.25,
23.36,
23.37,
23.25,
33000,
769299,
23.39
],
[
953,
23.36,
23.45,
23.48,
23.36,
54700,
1280723,
23.39
],
[
954,
23.45,
23.4,
23.47,
23.4,
61700,
1446559,
23.4
],
[
955,
23.4,
23.34,
23.4,
23.34,
2800,
65395,
23.4
],
[
956,
23.34,
23.28,
23.34,
23.28,
19700,
459274,
23.39
],
[
957,
23.26,
23.3,
23.33,
23.26,
20900,
487214,
23.39
],
[
958,
23.3,
23.23,
23.3,
23.23,
16700,
388494,
23.39
],
[
959,
23.19,
23.18,
23.19,
23.18,
9800,
227231,
23.39
],
[
1000,
23.18,
23.17,
23.21,
23.15,
24900,
577001,
23.39
],
[
1001,
23.17,
23.2,
23.2,
23.17,
8700,
201760,
23.39
],
[
1002,
23.2,
23.2,
23.23,
23.2,
9600,
222849,
23.39
],
[
1003,
23.2,
23.22,
23.22,
23.15,
53600,
1242109,
23.38
],
[
1004,
23.22,
23.2,
23.22,
23.2,
8700,
201870,
23.38
],
[
1005,
23.2,
23.22,
23.22,
23.18,
15600,
361706,
23.38
],
[
1006,
23.2,
23.26,
23.26,
23.2,
10400,
241729,
23.38
],
[
1007,
23.26,
23.25,
23.3,
23.25,
17900,
416299,
23.38
],
[
1008,
23.28,
23.3,
23.3,
23.28,
13000,
302649,
23.38
],
[
1009,
23.3,
23.4,
23.42,
23.3,
57100,
1333880,
23.38
],
[
1010,
23.4,
23.56,
23.56,
23.39,
74900,
1758331,
23.38
],
[
1011,
23.55,
23.66,
23.68,
23.52,
83600,
1973550,
23.39
],
[
1012,
23.67,
23.66,
23.69,
23.62,
77300,
1830403,
23.4
],
[
1013,
23.66,
23.65,
23.7,
23.62,
86100,
2038333,
23.41
],
[
1014,
23.68,
23.78,
23.79,
23.68,
119100,
2826963,
23.42
],
[
1015,
23.78,
24.02,
24.04,
23.78,
280800,
6710653,
23.46
],
[
1016,
24.02,
23.95,
24.02,
23.93,
61100,
1463791,
23.47
],
[
1017,
23.96,
23.87,
23.96,
23.87,
61700,
1476352,
23.48
],
[
1018,
23.9,
24.05,
24.08,
23.9,
144900,
3474608,
23.5
],
[
1019,
24.1,
24.05,
24.15,
24.05,
68800,
1657702,
23.51
],
[
1020,
24.05,
24.0,
24.07,
23.92,
61300,
1470087,
23.52
],
[
1021,
24.04,
24.17,
24.21,
24.04,
145600,
3509387,
23.54
],
[
1022,
24.18,
24.21,
24.24,
24.18,
82100,
1987010,
23.55
],
[
1023,
24.19,
24.18,
24.2,
24.18,
56700,
1371564,
23.56
],
[
1024,
24.2,
24.14,
24.2,
24.09,
99900,
2414716,
23.58
],
[
1025,
24.1,
24.05,
24.1,
24.05,
25900,
623665,
23.58
],
[
1026,
24.05,
24.03,
24.07,
24.01,
33100,
795639,
23.58
],
[
1027,
24.03,
23.97,
24.03,
23.96,
23900,
573305,
23.59
],
[
1028,
23.97,
24.0,
24.0,
23.95,
23400,
560867,
23.59
],
[
1029,
23.96,
24.04,
24.04,
23.96,
31500,
756466,
23.59
],
[
1030,
24.05,
24.09,
24.13,
24.04,
104900,
2526778,
23.6
],
[
1031,
24.06,
24.05,
24.06,
24.01,
35900,
863453,
23.61
],
[
1032,
24.04,
24.01,
24.04,
23.98,
14200,
340823,
23.61
],
[
1033,
23.99,
24.0,
24.01,
23.97,
27400,
657359,
23.61
],
[
1034,
23.99,
23.97,
23.99,
23.95,
5900,
141334,
23.61
],
[
1035,
23.96,
24.02,
24.02,
23.96,
28400,
681616,
23.61
],
[
1036,
24.04,
23.95,
24.04,
23.94,
34200,
820110,
23.62
],
[
1037,
23.95,
23.92,
23.95,
23.91,
31800,
761281,
23.62
],
[
1038,
23.94,
24.0,
24.0,
23.94,
17600,
421568,
23.62
],
[
1039,
24.02,
23.98,
24.02,
23.98,
13700,
328608,
23.62
],
[
1040,
23.98,
23.83,
23.98,
23.83,
26900,
643814,
23.62
],
[
1041,
23.83,
23.86,
23.87,
23.8,
38000,
905030,
23.63
],
[
1042,
23.8,
23.73,
23.8,
23.73,
7400,
175816,
23.63
],
[
1043,
23.73,
23.76,
23.76,
23.71,
14100,
334670,
23.63
],
[
1044,
23.76,
23.76,
23.8,
23.7,
24500,
582237,
23.63
],
[
1045,
23.79,
23.88,
23.9,
23.79,
41000,
976056,
23.63
],
[
1046,
23.88,
23.87,
23.89,
23.81,
16000,
381752,
23.63
],
[
1047,
23.8,
23.75,
23.8,
23.75,
17600,
418462,
23.63
],
[
1048,
23.75,
23.72,
23.75,
23.72,
19000,
451147,
23.63
],
[
1049,
23.72,
23.72,
23.72,
23.7,
15400,
365184,
23.63
],
[
1050,
23.72,
23.72,
23.74,
23.72,
5400,
128096,
23.63
],
[
1051,
23.72,
23.73,
23.73,
23.71,
16600,
393809,
23.63
],
[
1052,
23.72,
23.73,
23.75,
23.72,
9900,
235018,
23.63
],
[
1053,
23.73,
23.74,
23.74,
23.73,
13300,
315705,
23.63
],
[
1054,
23.75,
23.75,
23.75,
23.74,
10800,
256407,
23.63
],
[
1055,
23.76,
23.69,
23.76,
23.69,
28600,
678280,
23.63
],
[
1056,
23.7,
23.66,
23.7,
23.66,
17700,
419097,
23.63
],
[
1057,
23.65,
23.63,
23.65,
23.63,
4600,
108707,
23.63
],
[
1058,
23.64,
23.65,
23.65,
23.63,
2200,
52000,
23.63
],
[
1059,
23.65,
23.65,
23.65,
23.65,
5200,
122971,
23.63
],
[
1100,
23.65,
23.66,
23.66,
23.64,
4000,
94619,
23.63
],
[
1101,
23.64,
23.59,
23.64,
23.59,
35100,
828538,
23.63
],
[
1102,
23.58,
23.59,
23.59,
23.55,
24600,
579908,
23.63
],
[
1103,
23.59,
23.52,
23.59,
23.51,
12200,
287312,
23.63
],
[
1104,
23.51,
23.53,
23.53,
23.5,
15000,
352667,
23.63
],
[
1105,
23.53,
23.54,
23.54,
23.53,
4000,
94139,
23.63
],
[
1106,
23.54,
23.57,
23.57,
23.54,
21700,
511361,
23.63
],
[
1107,
23.57,
23.55,
23.58,
23.55,
18200,
429039,
23.63
],
[
1108,
23.56,
23.6,
23.6,
23.55,
13500,
318150,
23.63
],
[
1109,
23.6,
23.54,
23.64,
23.54,
11200,
263890,
23.63
],
[
1110,
23.54,
23.51,
23.54,
23.51,
20000,
470607,
23.63
],
[
1111,
23.51,
23.52,
23.52,
23.5,
14900,
350230,
23.63
],
[
1112,
23.52,
23.53,
23.53,
23.52,
2900,
68229,
23.63
],
[
1113,
23.52,
23.53,
23.53,
23.52,
1400,
32929,
23.63
],
[
1114,
23.53,
23.51,
23.54,
23.51,
28900,
680031,
23.63
],
[
1115,
23.51,
23.51,
23.52,
23.51,
4300,
101118,
23.63
],
[
1116,
23.51,
23.52,
23.53,
23.51,
10200,
239884,
23.63
],
[
1117,
23.52,
23.52,
23.52,
23.51,
5600,
131700,
23.63
],
[
1118,
23.52,
23.53,
23.53,
23.52,
6400,
150545,
23.63
],
[
1119,
23.52,
23.52,
23.52,
23.51,
4900,
115218,
23.63
],
[
1120,
23.52,
23.51,
23.52,
23.51,
5600,
131671,
23.63
],
[
1121,
23.5,
23.52,
23.53,
23.5,
15300,
359706,
23.63
],
[
1122,
23.52,
23.54,
23.54,
23.52,
4300,
101150,
23.63
],
[
1123,
23.54,
23.5,
23.54,
23.5,
6200,
145770,
23.63
],
[
1124,
23.5,
23.52,
23.52,
23.5,
4900,
115218,
23.63
],
[
1125,
23.52,
23.52,
23.54,
23.52,
3200,
75280,
23.63
],
[
1126,
23.52,
23.57,
23.57,
23.52,
6500,
153027,
23.63
],
[
1127,
23.54,
23.52,
23.57,
23.52,
7500,
176532,
23.63
]
]
},
{
"date": 20230706,
"yclose": 21.79,
"close": 22.06,
"minute": [
[
925,
21.8,
21.8,
21.8,
21.8,
64700,
1410460,
21.8
],
[
930,
21.88,
22.09,
22.14,
21.87,
114000,
2501677,
21.89
],
[
931,
22.1,
22.08,
22.1,
21.98,
154025,
3392399,
21.95
],
[
932,
22.08,
22.03,
22.1,
21.99,
53800,
1184703,
21.96
],
[
933,
22.04,
22.08,
22.13,
22.03,
53100,
1172400,
21.98
],
[
934,
22.06,
21.94,
22.06,
21.94,
49600,
1091631,
21.98
],
[
935,
21.94,
21.98,
22.01,
21.93,
40800,
894915,
21.98
],
[
936,
21.98,
21.95,
22.01,
21.95,
30410,
668116,
21.98
],
[
937,
21.95,
21.83,
21.95,
21.83,
30290,
663431,
21.97
],
[
938,
21.86,
21.76,
21.86,
21.76,
27900,
608277,
21.96
],
[
939,
21.76,
21.79,
21.81,
21.74,
23000,
500352,
21.96
],
[
940,
21.79,
21.82,
21.85,
21.74,
69400,
1512197,
21.94
],
[
941,
21.86,
21.88,
21.88,
21.82,
30000,
655617,
21.94
],
[
942,
21.88,
21.96,
21.96,
21.88,
19400,
425275,
21.94
],
[
943,
21.93,
21.99,
21.99,
21.9,
16500,
362205,
21.94
],
[
944,
21.99,
22.0,
22.0,
21.95,
25300,
556373,
21.94
],
[
945,
22.0,
21.98,
22.01,
21.98,
6100,
134167,
21.94
],
[
946,
21.97,
21.93,
21.98,
21.93,
9500,
208549,
21.94
],
[
947,
21.93,
21.94,
21.94,
21.9,
18500,
405226,
21.94
],
[
948,
21.94,
21.87,
21.94,
21.87,
17600,
385503,
21.94
],
[
949,
21.87,
21.86,
21.88,
21.86,
9900,
216491,
21.94
],
[
950,
21.86,
21.81,
21.88,
21.8,
32400,
707653,
21.93
],
[
951,
21.82,
21.82,
21.82,
21.81,
13900,
303198,
21.93
],
[
952,
21.82,
21.8,
21.88,
21.8,
10700,
233375,
21.93
],
[
953,
21.8,
21.79,
21.82,
21.79,
14200,
309526,
21.93
],
[
954,
21.79,
21.79,
21.79,
21.77,
51500,
1121970,
21.92
],
[
955,
21.8,
21.78,
21.82,
21.78,
28900,
630026,
21.92
],
[
956,
21.78,
21.75,
21.78,
21.75,
52400,
1140780,
21.91
],
[
957,
21.73,
21.71,
21.73,
21.71,
9500,
206378,
21.91
],
[
958,
21.71,
21.6,
21.71,
21.6,
68500,
1482327,
21.89
],
[
959,
21.6,
21.65,
21.65,
21.58,
84700,
1829821,
21.87
],
[
1000,
21.6,
21.63,
21.73,
21.6,
38300,
829171,
21.87
],
[
1001,
21.63,
21.67,
21.68,
21.63,
6800,
147367,
21.87
],
[
1002,
21.68,
21.68,
21.72,
21.68,
11500,
249484,
21.86
],
[
1003,
21.68,
21.72,
21.75,
21.68,
9200,
199882,
21.86
],
[
1004,
21.72,
21.76,
21.76,
21.71,
22200,
482395,
21.86
],
[
1005,
21.76,
21.83,
21.83,
21.74,
22400,
487871,
21.86
],
[
1006,
21.81,
21.9,
21.91,
21.81,
49300,
1077102,
21.86
],
[
1007,
21.9,
21.93,
21.98,
21.9,
13300,
291947,
21.86
],
[
1008,
21.93,
21.9,
21.93,
21.9,
4000,
87632,
21.86
],
[
1009,
21.9,
21.94,
21.94,
21.87,
30300,
663613,
21.86
],
[
1010,
21.94,
21.9,
21.96,
21.9,
4200,
92087,
21.86
],
[
1011,
21.89,
21.83,
21.89,
21.83,
12500,
273252,
21.86
],
[
1012,
21.83,
21.9,
21.9,
21.83,
31100,
679649,
21.86
],
[
1013,
21.89,
21.88,
21.89,
21.83,
23200,
507258,
21.86
],
[
1014,
21.88,
21.86,
21.88,
21.86,
3700,
80904,
21.86
],
[
1015,
21.87,
21.9,
21.92,
21.87,
6200,
135778,
21.86
],
[
1016,
21.9,
21.91,
21.91,
21.86,
6700,
146607,
21.86
],
[
1017,
21.89,
21.95,
21.95,
21.89,
10800,
236865,
21.86
],
[
1018,
21.95,
21.9,
21.95,
21.89,
4600,
100840,
21.86
],
[
1019,
21.9,
21.9,
21.93,
21.89,
11600,
254083,
21.86
],
[
1020,
21.9,
21.95,
21.95,
21.9,
5800,
127237,
21.86
],
[
1021,
21.95,
22.05,
22.05,
21.95,
47500,
1045261,
21.87
],
[
1022,
22.05,
22.02,
22.05,
21.97,
10600,
233470,
21.87
],
[
1023,
22.01,
22.04,
22.04,
22.01,
8400,
184986,
21.87
],
[
1024,
22.04,
22.04,
22.05,
22.03,
4300,
94781,
21.87
],
[
1025,
22.05,
22.03,
22.05,
22.03,
2800,
61694,
21.87
],
[
1026,
22.03,
22.11,
22.11,
22.03,
41900,
924666,
21.87
],
[
1027,
22.1,
22.14,
22.18,
22.1,
23500,
520428,
21.88
],
[
1028,
22.14,
22.13,
22.14,
22.11,
12900,
285351,
21.88
],
[
1029,
22.1,
22.12,
22.13,
22.1,
4100,
90677,
21.88
],
[
1030,
22.13,
22.2,
22.2,
22.12,
30400,
673895,
21.89
],
[
1031,
22.2,
22.18,
22.23,
22.18,
14900,
330832,
21.89
],
[
1032,
22.2,
22.16,
22.2,
22.16,
4100,
90964,
21.89
],
[
1033,
22.15,
22.2,
22.2,
22.15,
5800,
128671,
21.89
],
[
1034,
22.2,
22.27,
22.27,
22.2,
11500,
255607,
21.89
],
[
1035,
22.27,
22.25,
22.27,
22.23,
9200,
204628,
21.89
],
[
1036,
22.25,
22.3,
22.31,
22.25,
28500,
635185,
21.9
],
[
1037,
22.3,
22.34,
22.35,
22.3,
26300,
587697,
21.91
],
[
1038,
22.34,
22.39,
22.4,
22.34,
35000,
783162,
21.91
],
[
1039,
22.38,
22.39,
22.4,
22.34,
50300,
1125723,
21.93
],
[
1040,
22.39,
22.41,
22.44,
22.35,
33500,
750135,
21.93
],
[
1041,
22.41,
22.36,
22.42,
22.35,
36400,
814468,
21.94
],
[
1042,
22.36,
22.31,
22.36,
22.3,
18300,
408505,
21.95
],
[
1043,
22.31,
22.32,
22.32,
22.24,
16600,
369704,
21.95
],
[
1044,
22.32,
22.25,
22.32,
22.25,
12900,
287352,
21.95
],
[
1045,
22.25,
22.26,
22.26,
22.24,
5900,
131317,
21.95
],
[
1046,
22.26,
22.23,
22.26,
22.23,
7300,
162396,
21.95
],
[
1047,
22.23,
22.18,
22.23,
22.18,
14000,
310584,
21.95
],
[
1048,
22.18,
22.15,
22.18,
22.15,
14000,
310290,
21.96
],
[
1049,
22.15,
22.13,
22.15,
22.1,
14800,
327490,
21.96
],
[
1050,
22.14,
22.14,
22.23,
22.13,
10200,
226188,
21.96
],
[
1051,
22.14,
22.24,
22.24,
22.14,
11600,
257388,
21.96
],
[
1052,
22.24,
22.2,
22.26,
22.19,
11200,
249003,
21.96
],
[
1053,
22.2,
22.22,
22.22,
22.19,
8600,
190985,
21.96
],
[
1054,
22.22,
22.23,
22.23,
22.21,
3200,
71103,
21.96
],
[
1055,
22.22,
22.28,
22.28,
22.21,
17000,
378057,
21.96
],
[
1056,
22.28,
22.25,
22.28,
22.25,
2100,
46762,
21.96
],
[
1057,
22.25,
22.22,
22.26,
22.22,
6100,
135626,
21.97
],
[
1058,
22.23,
22.2,
22.24,
22.2,
36100,
801961,
21.97
],
[
1059,
22.21,
22.22,
22.22,
22.2,
26700,
593086,
21.97
],
[
1100,
22.22,
22.2,
22.23,
22.2,
18700,
415325,
21.97
],
[
1101,
22.2,
22.18,
22.2,
22.18,
3000,
66560,
21.97
],
[
1102,
22.18,
22.16,
22.18,
22.15,
7700,
170635,
21.98
],
[
1103,
22.16,
22.16,
22.17,
22.16,
1400,
31026,
21.98
],
[
1104,
22.16,
22.16,
22.16,
22.16,
1100,
24376,
21.98
],
[
1105,
22.16,
22.16,
22.16,
22.15,
3100,
68681,
21.98
],
[
1106,
22.16,
22.17,
22.17,
22.16,
2200,
48759,
21.98
],
[
1107,
22.17,
22.16,
22.18,
22.16,
3500,
77590,
21.98
],
[
1108,
22.16,
22.16,
22.16,
22.15,
1700,
37660,
21.98
],
[
1109,
22.16,
22.14,
22.16,
22.14,
3500,
77518,
21.98
],
[
1110,
22.14,
22.13,
22.14,
22.13,
6700,
148327,
21.98
],
[
1111,
22.13,
22.13,
22.13,
22.13,
7800,
172560,
21.98
],
[
1112,
22.13,
22.1,
22.13,
22.1,
22900,
506375,
21.98
],
[
1113,
22.1,
22.07,
22.1,
22.07,
8500,
187682,
21.98
],
[
1114,
22.07,
22.1,
22.1,
22.07,
3000,
66222,
21.98
],
[
1115,
22.1,
22.08,
22.1,
22.08,
5700,
125918,
21.98
],
[
1116,
22.08,
22.08,
22.08,
22.07,
1600,
35323,
21.98
],
[
1117,
22.08,
22.07,
22.09,
22.06,
2800,
61802,
21.98
],
[
1118,
22.07,
22.06,
22.07,
22.05,
2200,
48531,
21.98
],
[
1119,
22.06,
22.08,
22.08,
22.05,
2700,
59554,
21.98
],
[
1120,
22.08,
22.05,
22.08,
22.04,
2600,
57359,
21.98
],
[
1121,
22.05,
22.08,
22.08,
22.05,
8500,
187533,
21.98
],
[
1122,
22.08,
22.06,
22.08,
22.05,
3200,
70591,
21.98
],
[
1123,
22.06,
22.05,
22.07,
22.05,
4500,
99255,
21.98
],
[
1124,
22.05,
22.06,
22.06,
22.05,
1100,
24261,
21.98
],
[
1125,
22.06,
22.02,
22.06,
22.02,
9200,
202770,
21.98
],
[
1126,
22.03,
22.06,
22.06,
22.02,
4800,
105787,
21.98
],
[
1127,
22.06,
22.03,
22.06,
22.03,
3400,
74923,
21.98
],
[
1128,
22.03,
22.05,
22.07,
22.02,
3600,
79347,
21.98
],
[
1129,
22.05,
22.1,
22.1,
22.0,
22800,
502820,
21.98
],
[
1130,
22.1,
22.1,
22.1,
22.1,
0,
0,
21.98
],
[
1300,
22.11,
22.09,
22.11,
22.09,
7800,
172385,
21.98
],
[
1301,
22.09,
22.09,
22.09,
22.09,
0,
0,
21.98
],
[
1302,
22.09,
22.03,
22.09,
22.03,
300,
6609,
21.98
],
[
1303,
22.03,
22.03,
22.03,
22.03,
0,
0,
21.98
],
[
1304,
22.03,
22.04,
22.04,
22.02,
2300,
50667,
21.98
],
[
1305,
22.05,
22.03,
22.07,
22.02,
20900,
461043,
21.98
],
[
1306,
22.03,
22.03,
22.04,
22.03,
2600,
57299,
21.98
],
[
1307,
22.03,
21.96,
22.03,
21.96,
23300,
512816,
21.98
],
[
1308,
21.96,
22.01,
22.01,
21.96,
15900,
349954,
21.98
],
[
1309,
22.01,
22.0,
22.01,
21.99,
1700,
37412,
21.98
],
[
1310,
22.0,
22.01,
22.01,
22.0,
5500,
121022,
21.98
],
[
1311,
22.01,
22.0,
22.01,
22.0,
2000,
44005,
21.98
],
[
1312,
22.0,
21.96,
22.01,
21.96,
9600,
211210,
21.98
],
[
1313,
21.96,
21.96,
21.97,
21.96,
3700,
81274,
21.98
],
[
1314,
21.97,
21.95,
21.97,
21.95,
3500,
76860,
21.98
],
[
1315,
21.95,
21.93,
21.97,
21.93,
3900,
85600,
21.98
],
[
1316,
21.93,
21.97,
21.97,
21.93,
10800,
237209,
21.98
],
[
1317,
21.97,
21.93,
21.99,
21.9,
20100,
440719,
21.98
],
[
1318,
21.93,
21.93,
21.95,
21.93,
600,
13164,
21.98
],
[
1319,
21.93,
21.97,
21.98,
21.91,
15800,
346536,
21.98
],
[
1320,
21.97,
21.95,
21.97,
21.95,
3200,
70300,
21.98
],
[
1321,
21.95,
21.95,
21.95,
21.95,
1000,
21953,
21.98
],
[
1322,
21.95,
21.95,
21.97,
21.95,
2300,
50487,
21.98
],
[
1323,
21.95,
22.01,
22.01,
21.95,
22900,
503458,
21.98
],
[
1324,
22.01,
22.0,
22.01,
21.99,
600,
13199,
21.98
],
[
1325,
22.0,
22.01,
22.01,
21.99,
6000,
132031,
21.98
],
[
1326,
22.03,
22.01,
22.03,
22.01,
1900,
41853,
21.98
],
[
1327,
22.01,
21.99,
22.01,
21.99,
5000,
110042,
21.98
],
[
1328,
21.99,
22.04,
22.04,
21.98,
5300,
116581,
21.98
],
[
1329,
22.0,
21.97,
22.0,
21.97,
4800,
105573,
21.98
],
[
1330,
22.0,
21.97,
22.0,
21.97,
13300,
292437,
21.98
],
[
1331,
21.97,
21.98,
21.98,
21.93,
5500,
120797,
21.98
],
[
1332,
21.98,
21.98,
21.98,
21.98,
0,
0,
21.98
],
[
1333,
21.97,
21.96,
21.97,
21.96,
4500,
98863,
21.98
],
[
1334,
21.96,
21.95,
21.96,
21.95,
1800,
39513,
21.98
],
[
1335,
21.95,
21.95,
21.96,
21.95,
2000,
43913,
21.98
],
[
1336,
21.96,
21.96,
21.96,
21.95,
1700,
37322,
21.98
],
[
1337,
21.96,
21.98,
21.98,
21.96,
300,
6593,
21.98
],
[
1338,
21.98,
21.97,
21.98,
21.97,
1600,
35152,
21.98
],
[
1339,
21.98,
21.99,
22.0,
21.97,
7800,
171536,
21.98
],
[
1340,
21.98,
21.96,
21.98,
21.96,
2300,
50512,
21.98
],
[
1341,
21.96,
21.95,
21.96,
21.93,
8700,
190905,
21.98
],
[
1342,
21.95,
22.0,
22.0,
21.95,
6900,
151601,
21.98
],
[
1343,
22.0,
21.99,
22.0,
21.96,
3100,
68131,
21.98
],
[
1344,
21.99,
22.01,
22.02,
21.99,
19100,
420200,
21.98
],
[
1345,
22.01,
22.01,
22.01,
22.01,
1100,
24211,
21.98
],
[
1346,
22.02,
22.02,
22.02,
22.01,
4000,
88065,
21.98
],
[
1347,
22.02,
21.97,
22.02,
21.97,
10400,
228732,
21.98
],
[
1348,
21.97,
22.0,
22.0,
21.97,
1200,
26400,
21.98
],
[
1349,
22.0,
22.03,
22.03,
22.0,
3000,
66048,
21.98
],
[
1350,
22.0,
22.03,
22.03,
22.0,
13100,
288232,
21.98
],
[
1351,
22.03,
22.02,
22.03,
22.02,
3800,
83741,
21.98
],
[
1352,
22.05,
22.06,
22.06,
22.03,
10500,
231534,
21.98
],
[
1353,
22.06,
22.06,
22.06,
22.05,
6900,
152191,
21.98
],
[
1354,
22.06,
22.05,
22.06,
22.05,
6200,
136747,
21.98
],
[
1355,
22.05,
22.06,
22.06,
22.04,
2000,
44098,
21.98
],
[
1356,
22.06,
22.06,
22.06,
22.06,
700,
15441,
21.98
],
[
1357,
22.03,
22.05,
22.06,
22.03,
4300,
94784,
21.98
],
[
1358,
22.05,
22.01,
22.05,
22.01,
1900,
41832,
21.98
],
[
1359,
22.02,
22.0,
22.03,
22.0,
4100,
90246,
21.98
],
[
1400,
22.0,
21.98,
22.0,
21.98,
4800,
105549,
21.98
],
[
1401,
21.98,
22.0,
22.0,
21.98,
6800,
149537,
21.98
],
[
1402,
22.0,
21.98,
22.0,
21.98,
1200,
26390,
21.98
],
[
1403,
21.98,
22.0,
22.0,
21.98,
300,
6596,
21.98
],
[
1404,
22.0,
21.98,
22.0,
21.98,
2700,
59350,
21.98
],
[
1405,
21.98,
21.97,
21.98,
21.97,
2700,
59320,
21.98
],
[
1406,
21.97,
21.93,
21.97,
21.93,
22300,
489674,
21.98
],
[
1407,
21.93,
21.93,
21.93,
21.92,
16800,
368444,
21.98
],
[
1408,
21.93,
21.93,
21.97,
21.93,
3700,
81173,
21.98
],
[
1409,
21.93,
21.93,
21.96,
21.93,
3300,
72390,
21.98
],
[
1410,
21.93,
21.94,
21.94,
21.93,
600,
13159,
21.98
],
[
1411,
21.94,
21.94,
21.96,
21.93,
4200,
92143,
21.98
],
[
1412,
21.96,
21.93,
21.96,
21.93,
5500,
120681,
21.98
],
[
1413,
21.93,
21.93,
21.94,
21.93,
14200,
311520,
21.98
],
[
1414,
21.93,
21.93,
21.94,
21.93,
3800,
83338,
21.98
],
[
1415,
21.93,
21.94,
21.94,
21.93,
3500,
76780,
21.98
],
[
1416,
21.93,
21.93,
21.94,
21.93,
14200,
311450,
21.98
],
[
1417,
21.94,
21.9,
21.94,
21.9,
30000,
657593,
21.98
],
[
1418,
21.9,
21.87,
21.9,
21.87,
26200,
573433,
21.98
],
[
1419,
21.87,
21.88,
21.88,
21.87,
1500,
32825,
21.98
],
[
1420,
21.9,
21.9,
21.9,
21.88,
4900,
107293,
21.98
],
[
1421,
21.91,
21.93,
21.95,
21.9,
10700,
234532,
21.98
],
[
1422,
21.93,
21.93,
21.98,
21.93,
2400,
52671,
21.98
],
[
1423,
21.92,
21.91,
21.97,
21.91,
4000,
87698,
21.98
],
[
1424,
21.91,
21.95,
21.95,
21.91,
1000,
21950,
21.98
],
[
1425,
21.95,
21.96,
21.96,
21.93,
2900,
63630,
21.98
],
[
1426,
21.96,
21.95,
21.96,
21.95,
2800,
61481,
21.98
],
[
1427,
21.95,
21.95,
21.96,
21.93,
6300,
138302,
21.98
],
[
1428,
21.95,
21.95,
21.96,
21.95,
1800,
39511,
21.98
],
[
1429,
21.96,
21.96,
21.96,
21.95,
1800,
39513,
21.98
],
[
1430,
21.96,
21.97,
21.97,
21.96,
12800,
281174,
21.98
],
[
1431,
21.97,
22.0,
22.0,
21.97,
10300,
226464,
21.98
],
[
1432,
22.0,
21.99,
22.0,
21.99,
5500,
120990,
21.98
],
[
1433,
21.99,
22.02,
22.03,
21.99,
4000,
88102,
21.98
],
[
1434,
22.02,
22.03,
22.03,
22.02,
5000,
110107,
21.98
],
[
1435,
22.03,
22.03,
22.03,
22.02,
700,
15416,
21.98
],
[
1436,
22.02,
22.03,
22.03,
22.01,
3400,
74872,
21.98
],
[
1437,
22.03,
22.0,
22.03,
21.99,
15100,
332261,
21.98
],
[
1438,
22.0,
22.02,
22.02,
22.0,
12100,
266237,
21.98
],
[
1439,
22.0,
22.0,
22.01,
22.0,
5200,
114425,
21.98
],
[
1440,
22.0,
22.0,
22.0,
22.0,
2600,
57200,
21.98
],
[
1441,
22.0,
22.0,
22.0,
21.99,
3300,
72593,
21.98
],
[
1442,
22.0,
22.0,
22.0,
21.99,
3100,
68189,
21.98
],
[
1443,
22.0,
22.0,
22.0,
22.0,
600,
13200,
21.98
],
[
1444,
22.0,
22.01,
22.01,
22.0,
12500,
275021,
21.98
],
[
1445,
22.01,
22.03,
22.03,
22.01,
1600,
35222,
21.98
],
[
1446,
22.03,
22.04,
22.04,
22.01,
10800,
237896,
21.98
],
[
1447,
22.04,
22.04,
22.04,
22.03,
4900,
107990,
21.98
],
[
1448,
22.04,
22.05,
22.06,
22.04,
8700,
191883,
21.98
],
[
1449,
22.05,
22.03,
22.05,
22.03,
16700,
368051,
21.98
],
[
1450,
22.03,
22.04,
22.04,
22.01,
8000,
176269,
21.98
],
[
1451,
22.04,
22.04,
22.05,
22.04,
19515,
430179,
21.98
],
[
1452,
22.04,
22.04,
22.06,
22.04,
18800,
414553,
21.98
],
[
1453,
22.04,
22.02,
22.04,
21.99,
41200,
907173,
21.98
],
[
1454,
22.01,
21.98,
22.02,
21.98,
26400,
580728,
21.98
],
[
1455,
21.98,
22.01,
22.03,
21.98,
18400,
404893,
21.98
],
[
1456,
22.01,
21.95,
22.01,
21.95,
11817,
259762,
21.98
],
[
1457,
21.95,
21.95,
21.95,
21.95,
0,
0,
21.98
],
[
1458,
21.95,
21.95,
21.95,
21.95,
0,
0,
21.98
],
[
1459,
21.95,
21.95,
21.95,
21.95,
0,
0,
21.98
],
[
1500,
22.06,
22.06,
22.06,
22.06,
36300,
800778,
21.98
]
]
},
/*
{
"date": 20230705,
"yclose": 23.1,
"close": 21.79,
"minute": [
[
925,
23.27,
23.27,
23.27,
23.27,
2200,
51194,
23.27
],
[
930,
23.2,
23.33,
23.39,
23.2,
43800,
1019547,
23.28
],
[
931,
23.33,
23.58,
23.58,
23.3,
53900,
1263309,
23.36
],
[
932,
23.47,
23.58,
23.59,
23.29,
57000,
1339151,
23.41
],
[
933,
23.59,
23.8,
23.8,
23.59,
60700,
1439107,
23.49
],
[
934,
23.8,
23.63,
23.8,
23.62,
55000,
1304579,
23.54
],
[
935,
23.62,
23.53,
23.62,
23.52,
23100,
544565,
23.54
],
[
936,
23.53,
23.7,
23.7,
23.53,
74600,
1758763,
23.55
],
[
937,
23.7,
23.64,
23.7,
23.6,
36600,
864868,
23.56
],
[
938,
23.6,
23.6,
23.63,
23.54,
57000,
1342717,
23.56
],
[
939,
23.61,
23.6,
23.63,
23.56,
37300,
880238,
23.56
],
[
940,
23.59,
23.7,
23.7,
23.59,
85900,
2031549,
23.57
],
[
941,
23.73,
23.77,
23.81,
23.7,
79600,
1889696,
23.59
],
[
942,
23.77,
23.71,
23.77,
23.71,
9900,
234959,
23.59
],
[
943,
23.61,
23.56,
23.63,
23.55,
55300,
1309444,
23.6
],
[
944,
23.56,
23.6,
23.63,
23.55,
13300,
313566,
23.6
],
[
945,
23.55,
23.47,
23.55,
23.45,
32900,
773293,
23.6
],
[
946,
23.5,
23.46,
23.5,
23.45,
8400,
197175,
23.6
],
[
947,
23.46,
23.4,
23.46,
23.4,
29600,
693561,
23.59
],
[
948,
23.41,
23.44,
23.47,
23.41,
36400,
852629,
23.58
],
[
949,
23.44,
23.41,
23.45,
23.41,
15200,
356299,
23.58
],
[
950,
23.41,
23.37,
23.41,
23.32,
27400,
640543,
23.57
],
[
951,
23.37,
23.37,
23.38,
23.32,
13200,
307973,
23.57
],
[
952,
23.38,
23.37,
23.38,
23.37,
1500,
35069,
23.57
],
[
953,
23.38,
23.37,
23.38,
23.32,
27200,
635424,
23.56
],
[
954,
23.33,
23.38,
23.39,
23.33,
19000,
444090,
23.56
],
[
955,
23.38,
23.4,
23.4,
23.36,
8100,
189410,
23.56
],
[
956,
23.4,
23.43,
23.43,
23.39,
7100,
166188,
23.56
],
[
957,
23.4,
23.41,
23.41,
23.4,
10900,
255061,
23.56
],
[
958,
23.38,
23.34,
23.41,
23.34,
21400,
499925,
23.55
],
[
959,
23.34,
23.31,
23.34,
23.31,
21000,
489719,
23.55
],
[
1000,
23.31,
23.29,
23.31,
23.25,
32500,
757207,
23.54
],
[
1001,
23.29,
23.33,
23.33,
23.28,
23200,
540818,
23.53
],
[
1002,
23.32,
23.31,
23.33,
23.26,
23600,
549678,
23.53
],
[
1003,
23.31,
23.32,
23.32,
23.26,
16400,
382124,
23.53
],
[
1004,
23.32,
23.29,
23.34,
23.28,
6300,
146836,
23.52
],
[
1005,
23.26,
23.26,
23.27,
23.26,
3700,
86101,
23.52
],
[
1006,
23.26,
23.27,
23.3,
23.26,
6100,
141956,
23.52
],
[
1007,
23.29,
23.26,
23.31,
23.26,
53300,
1241911,
23.51
],
[
1008,
23.26,
23.26,
23.3,
23.25,
13200,
307117,
23.51
],
[
1009,
23.26,
23.24,
23.26,
23.23,
6200,
144219,
23.51
],
[
1010,
23.25,
23.24,
23.25,
23.24,
700,
16269,
23.51
],
[
1011,
23.24,
23.23,
23.24,
23.23,
14400,
334538,
23.5
],
[
1012,
23.24,
23.14,
23.24,
23.14,
30000,
696011,
23.5
],
[
1013,
23.14,
23.19,
23.19,
23.14,
4000,
92615,
23.5
],
[
1014,
23.14,
23.2,
23.21,
23.14,
14000,
324629,
23.49
],
[
1015,
23.21,
23.19,
23.21,
23.15,
19800,
459190,
23.49
],
[
1016,
23.2,
23.22,
23.23,
23.2,
16700,
387662,
23.49
],
[
1017,
23.22,
23.23,
23.23,
23.19,
14300,
332097,
23.48
],
[
1018,
23.24,
23.24,
23.25,
23.22,
5500,
127812,
23.48
],
[
1019,
23.25,
23.17,
23.25,
23.16,
30900,
717742,
23.48
],
[
1020,
23.22,
23.21,
23.23,
23.21,
4600,
106788,
23.47
],
[
1021,
23.22,
23.2,
23.22,
23.18,
30500,
707334,
23.47
],
[
1022,
23.2,
23.21,
23.21,
23.17,
27300,
632920,
23.46
],
[
1023,
23.25,
23.18,
23.25,
23.18,
29400,
681963,
23.46
],
[
1024,
23.18,
23.12,
23.18,
23.12,
6500,
150475,
23.46
],
[
1025,
23.13,
23.15,
23.15,
23.12,
16400,
379224,
23.45
],
[
1026,
23.15,
23.16,
23.16,
23.15,
4700,
108812,
23.45
],
[
1027,
23.16,
23.14,
23.16,
23.14,
5900,
136559,
23.45
],
[
1028,
23.14,
23.18,
23.18,
23.14,
700,
16216,
23.45
],
[
1029,
23.2,
23.2,
23.24,
23.2,
19900,
462059,
23.45
],
[
1030,
23.24,
23.19,
23.24,
23.19,
14000,
324933,
23.44
],
[
1031,
23.19,
23.16,
23.19,
23.11,
6300,
145775,
23.44
],
[
1032,
23.16,
23.12,
23.16,
23.12,
3000,
69389,
23.44
],
[
1033,
23.13,
23.14,
23.14,
23.12,
7200,
166549,
23.44
],
[
1034,
23.14,
23.13,
23.14,
23.11,
18200,
420871,
23.44
],
[
1035,
23.13,
23.11,
23.13,
23.11,
5600,
129496,
23.44
],
[
1036,
23.11,
23.15,
23.15,
23.11,
4800,
111074,
23.44
],
[
1037,
23.15,
23.1,
23.15,
23.1,
19100,
441808,
23.43
],
[
1038,
23.1,
23.07,
23.1,
23.05,
22900,
528671,
23.43
],
[
1039,
23.07,
23.05,
23.08,
23.03,
16500,
380136,
23.42
],
[
1040,
23.05,
23.1,
23.1,
23.05,
4000,
92259,
23.42
],
[
1041,
23.1,
23.11,
23.11,
23.1,
600,
13866,
23.42
],
[
1042,
23.11,
23.15,
23.16,
23.11,
3700,
85622,
23.42
],
[
1043,
23.15,
23.12,
23.15,
23.12,
2400,
55545,
23.42
],
[
1044,
23.12,
23.1,
23.12,
23.08,
21700,
501267,
23.42
],
[
1045,
23.1,
23.15,
23.15,
23.09,
9500,
219421,
23.42
],
[
1046,
23.15,
23.15,
23.15,
23.15,
0,
0,
23.42
],
[
1047,
23.11,
23.11,
23.11,
23.09,
7200,
166297,
23.41
],
[
1048,
23.11,
23.11,
23.12,
23.1,
9500,
219503,
23.41
],
[
1049,
23.15,
23.15,
23.15,
23.1,
14200,
328306,
23.41
],
[
1050,
23.15,
23.14,
23.15,
23.14,
300,
6942,
23.41
],
[
1051,
23.14,
23.15,
23.15,
23.14,
300,
6944,
23.41
],
[
1052,
23.14,
23.14,
23.14,
23.14,
2100,
48594,
23.41
],
[
1053,
23.14,
23.11,
23.14,
23.11,
7200,
166439,
23.41
],
[
1054,
23.11,
23.11,
23.11,
23.11,
1100,
25421,
23.41
],
[
1055,
23.11,
23.1,
23.12,
23.1,
4000,
92448,
23.41
],
[
1056,
23.11,
23.07,
23.12,
23.07,
8800,
203247,
23.41
],
[
1057,
23.07,
23.03,
23.07,
23.03,
42700,
983982,
23.4
],
[
1058,
23.03,
23.02,
23.04,
23.01,
16200,
372813,
23.39
],
[
1059,
23.02,
22.98,
23.05,
22.98,
28300,
651121,
23.39
],
[
1100,
22.98,
22.99,
22.99,
22.98,
6300,
144795,
23.39
],
[
1101,
22.98,
23.0,
23.02,
22.98,
13100,
301443,
23.38
],
[
1102,
23.0,
23.0,
23.01,
23.0,
13100,
301336,
23.38
],
[
1103,
22.99,
23.0,
23.0,
22.98,
16200,
372462,
23.38
],
[
1104,
23.0,
23.01,
23.01,
22.99,
7600,
174775,
23.38
],
[
1105,
23.01,
23.0,
23.01,
22.99,
5800,
133393,
23.37
],
[
1106,
23.0,
23.01,
23.06,
23.0,
21600,
497002,
23.37
],
[
1107,
23.01,
23.0,
23.01,
23.0,
15600,
359194,
23.37
],
[
1108,
23.0,
23.03,
23.09,
23.0,
11900,
274628,
23.37
],
[
1109,
23.03,
23.1,
23.1,
23.03,
5000,
115365,
23.36
],
[
1110,
23.13,
23.11,
23.13,
23.1,
15700,
363003,
23.36
],
[
1111,
23.11,
23.04,
23.11,
23.04,
100,
2304,
23.36
],
[
1112,
23.04,
23.09,
23.1,
23.04,
4200,
97018,
23.36
],
[
1113,
23.09,
23.09,
23.09,
23.05,
3600,
83116,
23.36
],
[
1114,
23.09,
23.05,
23.09,
23.05,
3100,
71575,
23.36
],
[
1115,
23.05,
23.05,
23.05,
23.05,
0,
0,
23.36
],
[
1116,
23.07,
23.06,
23.07,
23.06,
500,
11532,
23.36
],
[
1117,
23.06,
23.03,
23.06,
23.03,
6300,
145171,
23.36
],
[
1118,
23.03,
23.03,
23.04,
23.02,
27500,
633256,
23.36
],
[
1119,
23.05,
23.04,
23.05,
23.04,
6900,
159005,
23.35
],
[
1120,
23.04,
23.01,
23.04,
23.01,
16700,
384507,
23.35
],
[
1121,
23.01,
23.01,
23.02,
23.01,
21700,
499407,
23.35
],
[
1122,
23.01,
23.01,
23.02,
23.01,
6500,
149579,
23.35
],
[
1123,
23.01,
23.03,
23.03,
23.01,
8100,
186403,
23.35
],
[
1124,
23.01,
23.0,
23.01,
23.0,
17700,
407269,
23.34
],
[
1125,
23.0,
23.0,
23.0,
23.0,
3000,
69000,
23.34
],
[
1126,
23.0,
22.99,
23.0,
22.99,
33300,
765677,
23.34
],
[
1127,
22.99,
22.99,
22.99,
22.98,
9418,
216519,
23.34
],
[
1128,
22.98,
22.98,
22.99,
22.98,
4300,
98838,
23.33
],
[
1129,
22.99,
22.97,
22.99,
22.96,
34682,
796886,
23.33
],
[
1130,
22.97,
22.97,
22.97,
22.97,
0,
0,
23.33
],
[
1300,
22.96,
22.95,
22.96,
22.95,
15100,
346654,
23.33
],
[
1301,
22.95,
22.95,
22.96,
22.95,
5000,
114768,
23.33
],
[
1302,
22.95,
22.94,
22.95,
22.94,
8000,
183552,
23.32
],
[
1303,
22.94,
22.93,
22.94,
22.93,
6500,
149087,
23.32
],
[
1304,
22.92,
22.89,
22.92,
22.89,
14500,
332170,
23.32
],
[
1305,
22.89,
22.86,
22.9,
22.86,
17600,
402774,
23.32
],
[
1306,
22.86,
22.85,
22.86,
22.85,
12900,
294827,
23.31
],
[
1307,
22.85,
22.88,
22.88,
22.85,
6000,
137200,
23.31
],
[
1308,
22.88,
22.9,
22.92,
22.87,
7100,
162542,
23.31
],
[
1309,
22.9,
22.9,
22.9,
22.88,
9700,
222049,
23.31
],
[
1310,
22.9,
22.92,
22.92,
22.89,
4500,
103038,
23.31
],
[
1311,
22.9,
22.88,
22.9,
22.86,
10500,
240226,
23.31
],
[
1312,
22.88,
22.88,
22.88,
22.88,
1200,
27456,
23.31
],
[
1313,
22.88,
22.88,
22.88,
22.86,
7600,
173835,
23.3
],
[
1314,
22.88,
22.83,
22.88,
22.83,
28400,
649376,
23.3
],
[
1315,
22.84,
22.84,
22.84,
22.83,
5200,
118725,
23.3
],
[
1316,
22.86,
22.86,
22.86,
22.84,
1000,
22850,
23.3
],
[
1317,
22.86,
22.84,
22.86,
22.83,
7000,
159883,
23.3
],
[
1318,
22.83,
22.82,
22.85,
22.82,
13400,
305916,
23.29
],
[
1319,
22.82,
22.78,
22.82,
22.78,
33700,
768576,
23.29
],
[
1320,
22.76,
22.75,
22.76,
22.7,
21800,
495528,
23.28
],
[
1321,
22.75,
22.76,
22.76,
22.73,
7200,
163780,
23.28
],
[
1322,
22.77,
22.76,
22.78,
22.76,
1700,
38708,
23.28
],
[
1323,
22.76,
22.75,
22.76,
22.75,
11500,
261644,
23.28
],
[
1324,
22.76,
22.77,
22.77,
22.76,
4200,
95632,
23.28
],
[
1325,
22.75,
22.68,
22.75,
22.68,
62200,
1412651,
23.26
],
[
1326,
22.69,
22.64,
22.69,
22.62,
24900,
563886,
23.26
],
[
1327,
22.64,
22.67,
22.68,
22.64,
3800,
86139,
23.26
],
[
1328,
22.67,
22.65,
22.68,
22.62,
24100,
545839,
23.25
],
[
1329,
22.65,
22.67,
22.69,
22.6,
32500,
736014,
23.24
],
[
1330,
22.65,
22.61,
22.65,
22.6,
15100,
341515,
23.24
],
[
1331,
22.61,
22.65,
22.67,
22.61,
12800,
289871,
23.24
],
[
1332,
22.65,
22.65,
22.65,
22.65,
19500,
441626,
23.23
],
[
1333,
22.65,
22.63,
22.65,
22.63,
6100,
138131,
23.23
],
[
1334,
22.65,
22.63,
22.65,
22.56,
50400,
1138381,
23.22
],
[
1335,
22.63,
22.6,
22.63,
22.58,
1300,
29378,
23.22
],
[
1336,
22.6,
22.55,
22.61,
22.55,
28800,
649997,
23.21
],
[
1337,
22.55,
22.58,
22.58,
22.54,
11100,
250306,
23.21
],
[
1338,
22.58,
22.55,
22.58,
22.55,
9200,
207597,
23.21
],
[
1339,
22.56,
22.53,
22.56,
22.52,
23400,
527396,
23.2
],
[
1340,
22.53,
22.51,
22.53,
22.48,
30300,
682058,
23.19
],
[
1341,
22.51,
22.54,
22.54,
22.47,
20600,
463435,
23.19
],
[
1342,
22.48,
22.49,
22.55,
22.48,
12800,
287899,
23.18
],
[
1343,
22.47,
22.41,
22.48,
22.39,
65800,
1476224,
23.17
],
[
1344,
22.41,
22.39,
22.44,
22.39,
63700,
1427215,
23.15
],
[
1345,
22.47,
22.47,
22.47,
22.42,
7600,
170593,
23.15
],
[
1346,
22.48,
22.48,
22.52,
22.47,
42100,
946593,
23.14
],
[
1347,
22.47,
22.47,
22.47,
22.41,
24200,
543147,
23.13
],
[
1348,
22.47,
22.48,
22.48,
22.46,
3600,
80895,
23.13
],
[
1349,
22.48,
22.5,
22.53,
22.48,
9900,
222788,
23.13
],
[
1350,
22.52,
22.53,
22.55,
22.51,
28600,
644373,
23.12
],
[
1351,
22.5,
22.5,
22.55,
22.48,
25700,
578128,
23.12
],
[
1352,
22.55,
22.52,
22.55,
22.49,
8800,
198089,
23.12
],
[
1353,
22.52,
22.55,
22.55,
22.51,
6600,
148688,
23.12
],
[
1354,
22.55,
22.6,
22.6,
22.52,
7000,
157832,
23.12
],
[
1355,
22.6,
22.6,
22.6,
22.53,
16100,
363419,
23.11
],
[
1356,
22.6,
22.55,
22.6,
22.54,
2800,
63131,
23.11
],
[
1357,
22.54,
22.53,
22.54,
22.53,
4900,
110436,
23.11
],
[
1358,
22.54,
22.51,
22.54,
22.51,
27200,
612568,
23.11
],
[
1359,
22.51,
22.46,
22.51,
22.46,
39200,
881762,
23.1
],
[
1400,
22.46,
22.44,
22.46,
22.41,
18400,
412724,
23.09
],
[
1401,
22.42,
22.4,
22.42,
22.4,
55500,
1243659,
23.08
],
[
1402,
22.4,
22.45,
22.45,
22.39,
9700,
217483,
23.08
],
[
1403,
22.45,
22.44,
22.46,
22.44,
6200,
139212,
23.08
],
[
1404,
22.43,
22.41,
22.44,
22.41,
4900,
109874,
23.08
],
[
1405,
22.41,
22.42,
22.42,
22.41,
4300,
96406,
23.08
],
[
1406,
22.43,
22.44,
22.44,
22.4,
21000,
470715,
23.07
],
[
1407,
22.44,
22.43,
22.44,
22.42,
12200,
273597,
23.07
],
[
1408,
22.42,
22.44,
22.46,
22.42,
7300,
163814,
23.07
],
[
1409,
22.44,
22.4,
22.46,
22.4,
36200,
811391,
23.06
],
[
1410,
22.4,
22.4,
22.4,
22.4,
26000,
582392,
23.06
],
[
1411,
22.4,
22.42,
22.45,
22.4,
10100,
226609,
23.06
],
[
1412,
22.44,
22.42,
22.44,
22.41,
21900,
490861,
23.05
],
[
1413,
22.42,
22.42,
22.42,
22.41,
2600,
58287,
23.05
],
[
1414,
22.42,
22.45,
22.45,
22.42,
4300,
96509,
23.05
],
[
1415,
22.45,
22.45,
22.45,
22.4,
28800,
646103,
23.05
],
[
1416,
22.45,
22.42,
22.45,
22.41,
33700,
755449,
23.04
],
[
1417,
22.42,
22.4,
22.42,
22.39,
29200,
654165,
23.03
],
[
1418,
22.39,
22.38,
22.4,
22.38,
13200,
295446,
23.03
],
[
1419,
22.39,
22.36,
22.39,
22.36,
9400,
210308,
23.03
],
[
1420,
22.36,
22.36,
22.37,
22.36,
30900,
690981,
23.02
],
[
1421,
22.36,
22.4,
22.41,
22.36,
25600,
573347,
23.02
],
[
1422,
22.41,
22.4,
22.41,
22.39,
2400,
53754,
23.02
],
[
1423,
22.4,
22.42,
22.42,
22.4,
6300,
141229,
23.02
],
[
1424,
22.42,
22.43,
22.43,
22.41,
20200,
452821,
23.01
],
[
1425,
22.42,
22.41,
22.43,
22.41,
8900,
199497,
23.01
],
[
1426,
22.41,
22.39,
22.41,
22.39,
5500,
123195,
23.01
],
[
1427,
22.39,
22.33,
22.41,
22.31,
75700,
1691058,
23.0
],
[
1428,
22.31,
22.27,
22.33,
22.26,
33900,
756057,
22.99
],
[
1429,
22.27,
22.25,
22.35,
22.25,
8400,
187088,
22.99
],
[
1430,
22.21,
22.18,
22.25,
22.16,
79700,
1769164,
22.97
],
[
1431,
22.25,
22.29,
22.34,
22.24,
36600,
815514,
22.97
],
[
1432,
22.29,
22.28,
22.29,
22.28,
27000,
601666,
22.96
],
[
1433,
22.28,
22.22,
22.3,
22.2,
17700,
393900,
22.96
],
[
1434,
22.22,
22.13,
22.26,
22.13,
38900,
862129,
22.95
],
[
1435,
22.13,
22.09,
22.16,
22.09,
24800,
548528,
22.95
],
[
1436,
22.11,
22.02,
22.12,
21.9,
86800,
1911670,
22.93
],
[
1437,
22.02,
22.06,
22.09,
22.0,
74310,
1637696,
22.91
],
[
1438,
22.06,
21.97,
22.06,
21.97,
63800,
1404731,
22.9
],
[
1439,
21.97,
21.9,
21.99,
21.9,
62200,
1364970,
22.88
],
[
1440,
21.97,
21.98,
22.0,
21.95,
106400,
2337471,
22.86
],
[
1441,
21.98,
21.99,
21.99,
21.95,
21900,
481283,
22.86
],
[
1442,
22.0,
22.03,
22.03,
22.0,
53100,
1168465,
22.85
],
[
1443,
22.03,
22.02,
22.1,
22.01,
37400,
824171,
22.84
],
[
1444,
22.02,
21.98,
22.03,
21.98,
58700,
1291284,
22.83
],
[
1445,
21.97,
21.94,
21.99,
21.94,
45300,
994717,
22.82
],
[
1446,
21.91,
21.86,
21.91,
21.86,
60500,
1324779,
22.81
],
[
1447,
21.86,
21.78,
21.88,
21.75,
90000,
1964852,
22.79
],
[
1448,
21.76,
21.75,
21.77,
21.71,
203400,
4418653,
22.75
],
[
1449,
21.77,
21.8,
21.8,
21.73,
66900,
1455860,
22.73
],
[
1450,
21.8,
21.9,
21.94,
21.8,
66800,
1460247,
22.72
],
[
1451,
21.95,
21.88,
21.95,
21.83,
61300,
1340972,
22.71
],
[
1452,
21.87,
21.9,
21.91,
21.85,
41100,
899268,
22.7
],
[
1453,
21.9,
21.85,
21.91,
21.85,
55500,
1215446,
22.7
],
[
1454,
21.9,
21.84,
21.9,
21.84,
45117,
985755,
22.69
],
[
1455,
21.88,
21.88,
21.89,
21.8,
116000,
2532277,
22.67
],
[
1456,
21.88,
21.8,
21.88,
21.76,
66000,
1440144,
22.66
],
[
1457,
21.77,
21.77,
21.77,
21.77,
15600,
339999,
22.66
],
[
1458,
21.77,
21.77,
21.77,
21.77,
0,
0,
22.66
],
[
1459,
21.77,
21.77,
21.77,
21.77,
0,
0,
22.66
],
[
1500,
21.79,
21.79,
21.79,
21.79,
136500,
2974335,
22.64
]
]
},
*/
{
"date": 20230704,
"yclose": 23.06,
"close": 23.1,
"minute": [
[
925,
23.1,
23.1,
23.1,
23.1,
8500,
196350,
23.1
],
[
930,
23.11,
23.0,
23.16,
23.0,
30600,
706178,
23.08
],
[
931,
22.99,
23.33,
23.33,
22.95,
32600,
751302,
23.07
],
[
932,
23.16,
23.07,
23.18,
23.07,
15300,
354403,
23.08
],
[
933,
23.08,
23.09,
23.09,
23.0,
25300,
583255,
23.08
],
[
934,
23.1,
23.05,
23.11,
23.02,
16700,
385254,
23.08
],
[
935,
23.06,
23.0,
23.06,
23.0,
41100,
946235,
23.06
],
[
936,
23.0,
23.04,
23.08,
22.98,
22900,
526781,
23.06
],
[
937,
23.04,
23.07,
23.08,
23.04,
9000,
207685,
23.06
],
[
938,
23.07,
23.07,
23.08,
23.04,
10700,
246683,
23.06
],
[
939,
23.08,
23.16,
23.16,
23.07,
36000,
831352,
23.06
],
[
940,
23.16,
23.16,
23.16,
23.07,
5900,
136295,
23.06
],
[
941,
23.16,
23.13,
23.16,
23.1,
5500,
127183,
23.06
],
[
942,
23.13,
23.13,
23.14,
23.13,
11100,
256774,
23.07
],
[
943,
23.13,
23.1,
23.13,
23.1,
7100,
164031,
23.07
],
[
944,
23.1,
23.0,
23.1,
23.0,
20900,
481323,
23.07
],
[
945,
23.0,
22.97,
23.0,
22.96,
7200,
165314,
23.06
],
[
946,
22.97,
22.95,
23.0,
22.95,
28000,
642969,
23.05
],
[
947,
22.93,
22.95,
22.98,
22.92,
36100,
828454,
23.04
],
[
948,
22.96,
22.98,
22.98,
22.95,
21900,
502777,
23.04
],
[
949,
22.98,
22.96,
22.98,
22.96,
4200,
96460,
23.04
],
[
950,
22.98,
22.96,
22.99,
22.96,
6600,
151646,
23.04
],
[
951,
22.96,
22.96,
22.97,
22.96,
1300,
29857,
23.04
],
[
952,
23.0,
23.01,
23.01,
22.96,
8900,
204650,
23.04
],
[
953,
23.01,
23.05,
23.05,
23.0,
2900,
66798,
23.04
],
[
954,
23.05,
23.1,
23.13,
23.05,
19600,
452544,
23.04
],
[
955,
23.1,
23.1,
23.13,
23.1,
1300,
30054,
23.04
],
[
956,
23.1,
23.1,
23.14,
23.1,
3700,
85578,
23.04
],
[
957,
23.1,
23.08,
23.1,
23.08,
2100,
48490,
23.04
],
[
958,
23.08,
23.05,
23.08,
23.05,
2600,
59962,
23.04
],
[
959,
23.05,
23.04,
23.06,
23.04,
3300,
76059,
23.04
],
[
1000,
23.04,
23.03,
23.06,
23.03,
3400,
78385,
23.04
],
[
1001,
23.02,
23.0,
23.02,
23.0,
10200,
234624,
23.04
],
[
1002,
23.0,
23.0,
23.0,
22.98,
3500,
80493,
23.04
],
[
1003,
23.0,
23.02,
23.02,
23.0,
4700,
108100,
23.04
],
[
1004,
23.02,
23.09,
23.09,
23.02,
51800,
1193418,
23.04
],
[
1005,
23.08,
23.08,
23.1,
23.08,
7700,
177808,
23.04
],
[
1006,
23.08,
23.06,
23.08,
23.02,
8600,
198386,
23.04
],
[
1007,
23.06,
23.17,
23.21,
23.06,
25000,
577966,
23.04
],
[
1008,
23.17,
23.19,
23.25,
23.17,
6500,
150971,
23.05
],
[
1009,
23.24,
23.15,
23.26,
23.15,
5700,
132247,
23.05
],
[
1010,
23.15,
23.12,
23.16,
23.07,
10200,
235834,
23.05
],
[
1011,
23.12,
23.14,
23.19,
23.12,
18900,
437330,
23.05
],
[
1012,
23.14,
23.17,
23.17,
23.14,
22318,
516697,
23.05
],
[
1013,
23.17,
23.26,
23.26,
23.16,
10500,
243398,
23.06
],
[
1014,
23.26,
23.25,
23.28,
23.23,
9800,
227983,
23.06
],
[
1015,
23.25,
23.2,
23.25,
23.17,
8900,
206609,
23.06
],
[
1016,
23.2,
23.2,
23.2,
23.2,
2700,
62640,
23.06
],
[
1017,
23.2,
23.2,
23.22,
23.2,
6400,
148636,
23.06
],
[
1018,
23.2,
23.22,
23.22,
23.18,
3100,
71936,
23.06
],
[
1019,
23.24,
23.27,
23.28,
23.24,
10900,
253340,
23.07
],
[
1020,
23.27,
23.28,
23.28,
23.23,
16700,
388233,
23.07
],
[
1021,
23.28,
23.28,
23.28,
23.24,
3700,
86123,
23.07
],
[
1022,
23.28,
23.34,
23.34,
23.28,
4500,
104930,
23.07
],
[
1023,
23.33,
23.36,
23.37,
23.33,
7000,
163403,
23.08
],
[
1024,
23.36,
23.35,
23.36,
23.32,
4200,
98070,
23.08
],
[
1025,
23.35,
23.35,
23.37,
23.35,
14200,
331646,
23.08
],
[
1026,
23.35,
23.32,
23.35,
23.32,
1100,
25652,
23.08
],
[
1027,
23.32,
23.36,
23.36,
23.3,
17800,
415083,
23.09
],
[
1028,
23.36,
23.39,
23.39,
23.36,
12300,
287462,
23.09
],
[
1029,
23.39,
23.4,
23.41,
23.39,
11500,
269139,
23.1
],
[
1030,
23.41,
23.45,
23.46,
23.41,
11400,
267184,
23.1
],
[
1031,
23.39,
23.41,
23.45,
23.39,
6800,
159251,
23.11
],
[
1032,
23.41,
23.37,
23.41,
23.37,
9600,
224464,
23.11
],
[
1033,
23.37,
23.39,
23.39,
23.37,
3700,
86473,
23.11
],
[
1034,
23.39,
23.39,
23.39,
23.37,
3000,
70150,
23.11
],
[
1035,
23.4,
23.39,
23.4,
23.39,
6800,
159074,
23.11
],
[
1036,
23.39,
23.36,
23.39,
23.36,
15100,
352747,
23.12
],
[
1037,
23.36,
23.35,
23.36,
23.35,
5000,
116738,
23.12
],
[
1038,
23.32,
23.31,
23.32,
23.31,
4300,
100235,
23.12
],
[
1039,
23.31,
23.29,
23.31,
23.29,
7200,
167775,
23.12
],
[
1040,
23.29,
23.29,
23.29,
23.28,
7400,
172299,
23.12
],
[
1041,
23.28,
23.32,
23.32,
23.28,
4000,
93205,
23.13
],
[
1042,
23.32,
23.31,
23.32,
23.3,
4500,
104897,
23.13
],
[
1043,
23.31,
23.31,
23.31,
23.31,
2300,
53613,
23.13
],
[
1044,
23.32,
23.29,
23.32,
23.29,
7300,
170187,
23.13
],
[
1045,
23.23,
23.23,
23.23,
23.23,
1000,
23230,
23.13
],
[
1046,
23.23,
23.2,
23.24,
23.19,
1400,
32501,
23.13
],
[
1047,
23.2,
23.19,
23.2,
23.19,
1000,
23194,
23.13
],
[
1048,
23.19,
23.22,
23.22,
23.19,
700,
16249,
23.13
],
[
1049,
23.22,
23.22,
23.22,
23.22,
100,
2322,
23.13
],
[
1050,
23.22,
23.22,
23.22,
23.21,
1300,
30177,
23.13
],
[
1051,
23.22,
23.22,
23.22,
23.22,
1400,
32508,
23.13
],
[
1052,
23.22,
23.22,
23.22,
23.22,
0,
0,
23.13
],
[
1053,
23.22,
23.24,
23.24,
23.22,
100,
2324,
23.13
],
[
1054,
23.22,
23.2,
23.22,
23.2,
900,
20899,
23.13
],
[
1055,
23.19,
23.19,
23.19,
23.17,
11100,
257433,
23.13
],
[
1056,
23.19,
23.19,
23.19,
23.19,
1500,
34785,
23.13
],
[
1057,
23.19,
23.19,
23.19,
23.19,
0,
0,
23.13
],
[
1058,
23.17,
23.19,
23.19,
23.17,
2100,
48665,
23.13
],
[
1059,
23.19,
23.2,
23.2,
23.17,
2900,
67256,
23.13
],
[
1100,
23.2,
23.19,
23.22,
23.19,
7700,
178661,
23.13
],
[
1101,
23.18,
23.17,
23.18,
23.17,
1400,
32443,
23.13
],
[
1102,
23.17,
23.17,
23.17,
23.17,
1400,
32438,
23.13
],
[
1103,
23.17,
23.19,
23.19,
23.17,
1200,
27817,
23.13
],
[
1104,
23.19,
23.19,
23.19,
23.19,
500,
11595,
23.13
],
[
1105,
23.19,
23.18,
23.2,
23.18,
3600,
83470,
23.13
],
[
1106,
23.18,
23.2,
23.2,
23.18,
1300,
30153,
23.13
],
[
1107,
23.2,
23.2,
23.29,
23.19,
3700,
85980,
23.13
],
[
1108,
23.2,
23.17,
23.21,
23.17,
17800,
412924,
23.13
],
[
1109,
23.17,
23.15,
23.18,
23.15,
9982,
231137,
23.13
],
[
1110,
23.15,
23.17,
23.17,
23.15,
400,
9267,
23.13
],
[
1111,
23.17,
23.11,
23.17,
23.11,
1900,
43942,
23.13
],
[
1112,
23.11,
23.1,
23.11,
23.1,
3900,
90126,
23.13
],
[
1113,
23.1,
23.09,
23.1,
23.08,
1300,
30014,
23.13
],
[
1114,
23.09,
23.08,
23.11,
23.08,
4700,
108545,
23.13
],
[
1115,
23.08,
23.07,
23.08,
23.06,
16000,
369111,
23.13
],
[
1116,
23.07,
23.08,
23.08,
23.07,
2100,
48454,
23.13
],
[
1117,
23.1,
23.09,
23.1,
23.08,
2900,
66970,
23.13
],
[
1118,
23.09,
23.13,
23.13,
23.09,
14800,
342269,
23.13
],
[
1119,
23.13,
23.11,
23.13,
23.11,
4300,
99439,
23.13
],
[
1120,
23.11,
23.1,
23.11,
23.1,
800,
18483,
23.13
],
[
1121,
23.1,
23.1,
23.1,
23.1,
8900,
205599,
23.13
],
[
1122,
23.13,
23.1,
23.13,
23.1,
8100,
187284,
23.13
],
[
1123,
23.1,
23.11,
23.11,
23.1,
200,
4622,
23.13
],
[
1124,
23.11,
23.13,
23.13,
23.11,
900,
20817,
23.13
],
[
1125,
23.14,
23.14,
23.14,
23.14,
8500,
196689,
23.13
],
[
1126,
23.14,
23.2,
23.2,
23.14,
1300,
30120,
23.13
],
[
1127,
23.2,
23.19,
23.2,
23.16,
3000,
69586,
23.13
],
[
1128,
23.19,
23.23,
23.23,
23.19,
200,
4646,
23.13
],
[
1129,
23.23,
23.25,
23.25,
23.23,
300,
6975,
23.13
],
[
1130,
23.25,
23.25,
23.25,
23.25,
100,
2325,
23.13
],
[
1300,
23.25,
23.25,
23.25,
23.25,
2400,
55788,
23.13
],
[
1301,
23.25,
23.25,
23.29,
23.25,
10600,
246557,
23.13
],
[
1302,
23.25,
23.22,
23.25,
23.21,
800,
18570,
23.13
],
[
1303,
23.22,
23.19,
23.22,
23.19,
500,
11595,
23.13
],
[
1304,
23.19,
23.22,
23.22,
23.19,
500,
11610,
23.13
],
[
1305,
23.24,
23.24,
23.24,
23.24,
300,
6972,
23.13
],
[
1306,
23.2,
23.2,
23.2,
23.2,
800,
18560,
23.13
],
[
1307,
23.2,
23.23,
23.23,
23.2,
3400,
78883,
23.13
],
[
1308,
23.24,
23.23,
23.24,
23.23,
2600,
60404,
23.13
],
[
1309,
23.23,
23.21,
23.23,
23.21,
400,
9290,
23.13
],
[
1310,
23.21,
23.17,
23.21,
23.17,
2600,
60287,
23.13
],
[
1311,
23.17,
23.25,
23.25,
23.17,
2500,
58041,
23.13
],
[
1312,
23.25,
23.25,
23.25,
23.25,
0,
0,
23.13
],
[
1313,
23.23,
23.24,
23.24,
23.23,
1900,
44149,
23.13
],
[
1314,
23.24,
23.28,
23.29,
23.24,
22500,
523322,
23.14
],
[
1315,
23.28,
23.26,
23.29,
23.26,
6800,
158329,
23.14
],
[
1316,
23.28,
23.32,
23.32,
23.27,
48500,
1129478,
23.14
],
[
1317,
23.32,
23.34,
23.34,
23.3,
17400,
405773,
23.15
],
[
1318,
23.35,
23.32,
23.35,
23.31,
8400,
195883,
23.15
],
[
1319,
23.32,
23.31,
23.32,
23.3,
600,
13987,
23.15
],
[
1320,
23.31,
23.31,
23.31,
23.31,
300,
6993,
23.15
],
[
1321,
23.3,
23.31,
23.31,
23.3,
1200,
27967,
23.15
],
[
1322,
23.31,
23.3,
23.31,
23.3,
100,
2330,
23.15
],
[
1323,
23.28,
23.29,
23.3,
23.28,
3700,
86198,
23.15
],
[
1324,
23.3,
23.27,
23.3,
23.27,
14200,
330515,
23.15
],
[
1325,
23.23,
23.23,
23.23,
23.23,
100,
2323,
23.15
],
[
1326,
23.24,
23.25,
23.25,
23.24,
2100,
48816,
23.15
],
[
1327,
23.25,
23.24,
23.25,
23.24,
700,
16271,
23.15
],
[
1328,
23.23,
23.23,
23.23,
23.23,
16600,
385619,
23.15
],
[
1329,
23.17,
23.16,
23.18,
23.16,
18000,
417042,
23.15
],
[
1330,
23.16,
23.16,
23.16,
23.16,
3100,
71796,
23.15
],
[
1331,
23.16,
23.22,
23.22,
23.16,
700,
16233,
23.15
],
[
1332,
23.17,
23.17,
23.17,
23.17,
2000,
46340,
23.15
],
[
1333,
23.17,
23.17,
23.17,
23.16,
7300,
169117,
23.15
],
[
1334,
23.14,
23.13,
23.14,
23.13,
300,
6940,
23.15
],
[
1335,
23.13,
23.14,
23.14,
23.13,
200,
4628,
23.15
],
[
1336,
23.14,
23.13,
23.14,
23.13,
2800,
64779,
23.15
],
[
1337,
23.13,
23.14,
23.14,
23.13,
400,
9254,
23.15
],
[
1338,
23.14,
23.14,
23.14,
23.13,
4300,
99491,
23.15
],
[
1339,
23.14,
23.15,
23.15,
23.14,
1600,
37027,
23.15
],
[
1340,
23.15,
23.15,
23.15,
23.15,
1400,
32410,
23.15
],
[
1341,
23.15,
23.13,
23.15,
23.13,
5800,
134198,
23.15
],
[
1342,
23.13,
23.13,
23.14,
23.13,
23700,
548381,
23.15
],
[
1343,
23.13,
23.11,
23.13,
23.11,
5600,
129428,
23.15
],
[
1344,
23.11,
23.1,
23.11,
23.1,
23900,
552098,
23.15
],
[
1345,
23.1,
23.03,
23.1,
23.02,
48300,
1114813,
23.15
],
[
1346,
23.03,
23.05,
23.05,
23.03,
2800,
64513,
23.15
],
[
1347,
23.05,
23.07,
23.07,
23.05,
5400,
124522,
23.15
],
[
1348,
23.07,
23.05,
23.09,
23.05,
11500,
265263,
23.15
],
[
1349,
23.04,
23.06,
23.06,
23.03,
11700,
269597,
23.15
],
[
1350,
23.06,
23.06,
23.06,
23.04,
1400,
32263,
23.15
],
[
1351,
23.06,
23.05,
23.06,
23.05,
3000,
69167,
23.15
],
[
1352,
23.05,
23.07,
23.07,
23.05,
300,
6921,
23.15
],
[
1353,
23.07,
23.08,
23.08,
23.06,
10600,
244578,
23.15
],
[
1354,
23.09,
23.11,
23.11,
23.09,
9700,
224124,
23.14
],
[
1355,
23.11,
23.15,
23.15,
23.11,
6800,
157385,
23.14
],
[
1356,
23.15,
23.16,
23.16,
23.13,
10600,
245332,
23.14
],
[
1357,
23.16,
23.12,
23.16,
23.12,
8400,
194457,
23.14
],
[
1358,
23.12,
23.1,
23.12,
23.1,
500,
11555,
23.14
],
[
1359,
23.1,
23.14,
23.14,
23.1,
800,
18491,
23.14
],
[
1400,
23.14,
23.14,
23.14,
23.14,
0,
0,
23.14
],
[
1401,
23.12,
23.13,
23.13,
23.12,
200,
4625,
23.14
],
[
1402,
23.13,
23.15,
23.15,
23.13,
3500,
81025,
23.14
],
[
1403,
23.15,
23.15,
23.15,
23.15,
200,
4630,
23.14
],
[
1404,
23.16,
23.17,
23.17,
23.16,
1300,
30109,
23.14
],
[
1405,
23.17,
23.14,
23.17,
23.14,
6400,
148166,
23.14
],
[
1406,
23.13,
23.15,
23.15,
23.13,
13900,
321232,
23.14
],
[
1407,
23.15,
23.13,
23.15,
23.13,
1200,
27759,
23.14
],
[
1408,
23.13,
23.14,
23.14,
23.11,
3900,
90238,
23.14
],
[
1409,
23.14,
23.11,
23.14,
23.11,
1200,
27750,
23.14
],
[
1410,
23.11,
23.14,
23.14,
23.11,
11800,
272751,
23.14
],
[
1411,
23.14,
23.13,
23.14,
23.13,
500,
11566,
23.14
],
[
1412,
23.1,
23.12,
23.12,
23.1,
6100,
140966,
23.14
],
[
1413,
23.09,
23.09,
23.09,
23.09,
5000,
115460,
23.14
],
[
1414,
23.09,
23.12,
23.12,
23.09,
4800,
110956,
23.14
],
[
1415,
23.1,
23.1,
23.11,
23.1,
3500,
80851,
23.14
],
[
1416,
23.1,
23.1,
23.1,
23.1,
0,
0,
23.14
],
[
1417,
23.1,
23.09,
23.1,
23.09,
35200,
812788,
23.14
],
[
1418,
23.09,
23.07,
23.09,
23.06,
4100,
94582,
23.14
],
[
1419,
23.07,
23.06,
23.07,
23.06,
1200,
27672,
23.14
],
[
1420,
23.07,
23.07,
23.07,
23.07,
8000,
184540,
23.14
],
[
1421,
23.07,
23.08,
23.1,
23.07,
1200,
27695,
23.14
],
[
1422,
23.08,
23.07,
23.08,
23.07,
3600,
83057,
23.14
],
[
1423,
23.07,
23.06,
23.08,
23.06,
5500,
126880,
23.14
],
[
1424,
23.06,
23.06,
23.06,
23.06,
0,
0,
23.14
],
[
1425,
23.06,
23.07,
23.07,
23.06,
200,
4614,
23.14
],
[
1426,
23.06,
23.07,
23.07,
23.06,
5300,
122252,
23.14
],
[
1427,
23.07,
23.07,
23.07,
23.06,
7200,
166036,
23.14
],
[
1428,
23.06,
23.08,
23.08,
23.06,
1600,
36911,
23.14
],
[
1429,
23.08,
23.08,
23.08,
23.08,
3000,
69240,
23.14
],
[
1430,
23.07,
23.06,
23.07,
23.06,
35000,
807110,
23.14
],
[
1431,
23.06,
23.06,
23.07,
23.05,
5900,
136055,
23.14
],
[
1432,
23.06,
23.06,
23.06,
23.06,
1000,
23060,
23.14
],
[
1433,
23.06,
23.07,
23.07,
23.06,
17600,
405868,
23.14
],
[
1434,
23.07,
23.07,
23.07,
23.06,
4900,
113033,
23.14
],
[
1435,
23.07,
23.08,
23.08,
23.07,
7900,
182337,
23.14
],
[
1436,
23.08,
23.07,
23.08,
23.07,
9000,
207633,
23.14
],
[
1437,
23.07,
23.09,
23.09,
23.07,
5700,
131566,
23.14
],
[
1438,
23.09,
23.1,
23.1,
23.09,
5900,
136233,
23.14
],
[
1439,
23.1,
23.09,
23.1,
23.08,
6700,
154675,
23.14
],
[
1440,
23.09,
23.09,
23.09,
23.09,
5000,
115450,
23.14
],
[
1441,
23.09,
23.1,
23.1,
23.08,
4700,
108534,
23.14
],
[
1442,
23.1,
23.11,
23.11,
23.09,
7200,
166321,
23.14
],
[
1443,
23.11,
23.14,
23.14,
23.11,
3600,
83199,
23.14
],
[
1444,
23.14,
23.16,
23.16,
23.1,
14100,
325740,
23.14
],
[
1445,
23.16,
23.16,
23.16,
23.1,
4200,
97087,
23.14
],
[
1446,
23.16,
23.14,
23.16,
23.12,
10200,
235864,
23.14
],
[
1447,
23.13,
23.14,
23.16,
23.13,
4800,
111128,
23.14
],
[
1448,
23.14,
23.16,
23.16,
23.14,
1500,
34731,
23.14
],
[
1449,
23.16,
23.17,
23.17,
23.16,
9000,
208489,
23.14
],
[
1450,
23.17,
23.2,
23.23,
23.16,
28400,
658119,
23.14
],
[
1451,
23.2,
23.18,
23.2,
23.18,
11500,
266721,
23.14
],
[
1452,
23.18,
23.17,
23.2,
23.16,
21900,
507599,
23.14
],
[
1453,
23.2,
23.21,
23.22,
23.17,
9100,
211120,
23.14
],
[
1454,
23.21,
23.19,
23.23,
23.19,
19700,
457302,
23.14
],
[
1455,
23.18,
23.18,
23.18,
23.17,
5300,
122855,
23.14
],
[
1456,
23.18,
23.15,
23.18,
23.15,
2000,
46336,
23.14
],
[
1457,
23.17,
23.15,
23.17,
23.15,
1600,
37044,
23.14
],
[
1458,
23.15,
23.15,
23.15,
23.15,
0,
0,
23.14
],
[
1459,
23.15,
23.15,
23.15,
23.15,
0,
0,
23.14
],
[
1500,
23.1,
23.1,
23.1,
23.1,
52400,
1210440,
23.14
]
]
},
{
"date": 20230703,
"yclose": 23.56,
"close": 23.06,
"minute": [
[
925,
23.58,
23.58,
23.58,
23.58,
6300,
148554,
23.58
],
[
930,
23.87,
23.85,
23.87,
23.66,
31400,
746425,
23.74
],
[
931,
23.85,
23.76,
23.87,
23.76,
15600,
371871,
23.77
],
[
932,
23.76,
23.63,
23.76,
23.58,
26700,
630408,
23.72
],
[
933,
23.63,
23.59,
23.63,
23.58,
57500,
1356371,
23.66
],
[
934,
23.58,
23.57,
23.6,
23.56,
127500,
3004897,
23.62
],
[
935,
23.57,
23.52,
23.57,
23.5,
42200,
993966,
23.61
],
[
936,
23.5,
23.6,
23.61,
23.5,
31700,
746991,
23.6
],
[
937,
23.61,
23.55,
23.61,
23.52,
13900,
327999,
23.6
],
[
938,
23.62,
23.65,
23.65,
23.56,
16400,
387406,
23.6
],
[
939,
23.65,
23.58,
23.65,
23.58,
7700,
181770,
23.6
],
[
940,
23.57,
23.55,
23.58,
23.55,
13900,
327492,
23.6
],
[
941,
23.55,
23.4,
23.55,
23.4,
24900,
585032,
23.6
],
[
942,
23.4,
23.32,
23.4,
23.3,
18100,
422186,
23.59
],
[
943,
23.32,
23.41,
23.41,
23.32,
9600,
224327,
23.58
],
[
944,
23.44,
23.46,
23.46,
23.41,
15900,
372579,
23.58
],
[
945,
23.46,
23.4,
23.49,
23.4,
9200,
215645,
23.57
],
[
946,
23.4,
23.45,
23.45,
23.4,
6800,
159373,
23.57
],
[
947,
23.44,
23.49,
23.49,
23.44,
13600,
319003,
23.57
],
[
948,
23.49,
23.44,
23.49,
23.44,
4500,
105548,
23.57
],
[
949,
23.44,
23.46,
23.48,
23.44,
12600,
295749,
23.56
],
[
950,
23.46,
23.46,
23.5,
23.44,
9700,
227762,
23.56
],
[
951,
23.46,
23.57,
23.58,
23.46,
13700,
322779,
23.56
],
[
952,
23.57,
23.6,
23.6,
23.52,
14400,
339525,
23.56
],
[
953,
23.6,
23.57,
23.6,
23.5,
4100,
96635,
23.56
],
[
954,
23.57,
23.6,
23.61,
23.57,
15300,
360948,
23.56
],
[
955,
23.6,
23.56,
23.6,
23.56,
10200,
240385,
23.56
],
[
956,
23.59,
23.65,
23.65,
23.59,
3400,
80325,
23.56
],
[
957,
23.65,
23.64,
23.65,
23.58,
9300,
219579,
23.57
],
[
958,
23.64,
23.67,
23.68,
23.64,
18200,
430760,
23.57
],
[
959,
23.67,
23.79,
23.79,
23.6,
92100,
2184411,
23.59
],
[
1000,
23.79,
23.72,
23.79,
23.72,
11600,
275430,
23.59
],
[
1001,
23.72,
23.66,
23.72,
23.6,
17300,
410124,
23.59
],
[
1002,
23.62,
23.61,
23.63,
23.61,
14600,
344939,
23.59
],
[
1003,
23.61,
23.62,
23.62,
23.58,
7200,
170022,
23.59
],
[
1004,
23.6,
23.7,
23.7,
23.59,
25600,
604510,
23.59
],
[
1005,
23.7,
23.7,
23.73,
23.7,
8900,
211017,
23.6
],
[
1006,
23.7,
23.71,
23.73,
23.7,
15600,
369911,
23.6
],
[
1007,
23.73,
23.75,
23.77,
23.73,
4700,
111590,
23.6
],
[
1008,
23.76,
23.72,
23.76,
23.72,
4700,
111627,
23.6
],
[
1009,
23.7,
23.65,
23.71,
23.65,
1600,
37921,
23.6
],
[
1010,
23.65,
23.71,
23.71,
23.65,
2400,
56904,
23.6
],
[
1011,
23.71,
23.71,
23.71,
23.69,
2300,
54529,
23.6
],
[
1012,
23.71,
23.72,
23.72,
23.71,
8700,
206351,
23.6
],
[
1013,
23.72,
23.73,
23.73,
23.72,
6700,
158982,
23.6
],
[
1014,
23.73,
23.71,
23.73,
23.71,
800,
18974,
23.6
],
[
1015,
23.71,
23.66,
23.71,
23.66,
11800,
279631,
23.6
],
[
1016,
23.65,
23.63,
23.68,
23.63,
5600,
132459,
23.6
],
[
1017,
23.61,
23.6,
23.64,
23.6,
15300,
361178,
23.61
],
[
1018,
23.6,
23.56,
23.6,
23.56,
7400,
174426,
23.6
],
[
1019,
23.56,
23.61,
23.61,
23.53,
27400,
645760,
23.6
],
[
1020,
23.56,
23.55,
23.56,
23.55,
4600,
108338,
23.6
],
[
1021,
23.55,
23.56,
23.56,
23.54,
13600,
320281,
23.6
],
[
1022,
23.56,
23.59,
23.59,
23.54,
5200,
122651,
23.6
],
[
1023,
23.59,
23.59,
23.59,
23.55,
5300,
124894,
23.6
],
[
1024,
23.59,
23.6,
23.6,
23.59,
1100,
25956,
23.6
],
[
1025,
23.6,
23.59,
23.61,
23.59,
4400,
103836,
23.6
],
[
1026,
23.59,
23.57,
23.59,
23.54,
15300,
360422,
23.6
],
[
1027,
23.57,
23.56,
23.57,
23.56,
10800,
254505,
23.6
],
[
1028,
23.56,
23.55,
23.56,
23.55,
3900,
91878,
23.6
],
[
1029,
23.52,
23.52,
23.52,
23.5,
18900,
444738,
23.6
],
[
1030,
23.51,
23.45,
23.51,
23.45,
8900,
209087,
23.6
],
[
1031,
23.5,
23.51,
23.51,
23.5,
2900,
68166,
23.6
],
[
1032,
23.51,
23.51,
23.51,
23.5,
14500,
340866,
23.6
],
[
1033,
23.51,
23.51,
23.51,
23.51,
2400,
56424,
23.6
],
[
1034,
23.51,
23.51,
23.51,
23.48,
21900,
514640,
23.59
],
[
1035,
23.51,
23.52,
23.52,
23.51,
800,
18810,
23.59
],
[
1036,
23.52,
23.55,
23.55,
23.52,
1800,
42355,
23.59
],
[
1037,
23.55,
23.51,
23.56,
23.51,
4700,
110558,
23.59
],
[
1038,
23.51,
23.54,
23.54,
23.51,
7000,
164701,
23.59
],
[
1039,
23.54,
23.5,
23.54,
23.5,
31400,
738229,
23.59
],
[
1040,
23.5,
23.48,
23.5,
23.48,
8300,
194934,
23.59
],
[
1041,
23.51,
23.52,
23.52,
23.49,
700,
16452,
23.59
],
[
1042,
23.52,
23.5,
23.52,
23.5,
700,
16458,
23.59
],
[
1043,
23.5,
23.51,
23.51,
23.5,
2600,
61126,
23.59
],
[
1044,
23.51,
23.52,
23.52,
23.51,
1000,
23515,
23.59
],
[
1045,
23.54,
23.5,
23.54,
23.5,
11500,
270314,
23.59
],
[
1046,
23.5,
23.53,
23.53,
23.5,
4500,
105813,
23.59
],
[
1047,
23.53,
23.55,
23.55,
23.52,
13100,
308433,
23.59
],
[
1048,
23.56,
23.56,
23.57,
23.56,
3200,
75394,
23.59
],
[
1049,
23.56,
23.56,
23.56,
23.55,
1000,
23557,
23.59
],
[
1050,
23.56,
23.55,
23.56,
23.55,
700,
16487,
23.59
],
[
1051,
23.56,
23.56,
23.56,
23.56,
800,
18847,
23.59
],
[
1052,
23.55,
23.54,
23.56,
23.54,
1000,
23553,
23.59
],
[
1053,
23.54,
23.55,
23.56,
23.52,
4600,
108313,
23.59
],
[
1054,
23.55,
23.57,
23.57,
23.55,
3000,
70685,
23.59
],
[
1055,
23.57,
23.57,
23.57,
23.57,
2800,
65996,
23.59
],
[
1056,
23.57,
23.57,
23.58,
23.57,
2000,
47144,
23.59
],
[
1057,
23.55,
23.57,
23.57,
23.55,
1900,
44781,
23.59
],
[
1058,
23.57,
23.55,
23.57,
23.55,
4300,
101353,
23.59
],
[
1059,
23.55,
23.58,
23.58,
23.55,
20600,
485486,
23.59
],
[
1100,
23.63,
23.59,
23.63,
23.59,
1100,
25965,
23.59
],
[
1101,
23.59,
23.57,
23.59,
23.57,
1600,
37730,
23.59
],
[
1102,
23.55,
23.55,
23.56,
23.55,
3500,
82427,
23.59
],
[
1103,
23.55,
23.54,
23.55,
23.54,
4800,
113023,
23.59
],
[
1104,
23.54,
23.54,
23.54,
23.53,
4800,
112947,
23.59
],
[
1105,
23.53,
23.53,
23.54,
23.53,
8200,
192967,
23.59
],
[
1106,
23.51,
23.53,
23.53,
23.5,
4800,
112887,
23.59
],
[
1107,
23.54,
23.51,
23.54,
23.51,
5200,
122319,
23.59
],
[
1108,
23.51,
23.51,
23.52,
23.51,
4500,
105806,
23.59
],
[
1109,
23.52,
23.5,
23.52,
23.5,
14000,
329020,
23.58
],
[
1110,
23.5,
23.49,
23.51,
23.49,
9500,
223204,
23.58
],
[
1111,
23.49,
23.49,
23.5,
23.48,
1000,
23490,
23.58
],
[
1112,
23.49,
23.47,
23.5,
23.47,
13700,
321684,
23.58
],
[
1113,
23.47,
23.48,
23.48,
23.47,
10400,
244114,
23.58
],
[
1114,
23.48,
23.48,
23.49,
23.48,
4400,
103349,
23.58
],
[
1115,
23.49,
23.48,
23.49,
23.48,
1900,
44613,
23.58
],
[
1116,
23.48,
23.46,
23.49,
23.45,
33300,
781466,
23.58
],
[
1117,
23.46,
23.46,
23.46,
23.45,
8200,
192362,
23.58
],
[
1118,
23.49,
23.48,
23.49,
23.48,
300,
7046,
23.58
],
[
1119,
23.48,
23.49,
23.5,
23.48,
6700,
157424,
23.58
],
[
1120,
23.49,
23.49,
23.5,
23.49,
16100,
378214,
23.58
],
[
1121,
23.49,
23.49,
23.49,
23.49,
1300,
30537,
23.58
],
[
1122,
23.49,
23.47,
23.49,
23.47,
500,
11735,
23.58
],
[
1123,
23.48,
23.46,
23.48,
23.46,
4100,
96221,
23.58
],
[
1124,
23.46,
23.47,
23.47,
23.46,
1500,
35191,
23.58
],
[
1125,
23.47,
23.47,
23.47,
23.47,
18200,
427154,
23.57
],
[
1126,
23.47,
23.47,
23.47,
23.47,
100,
2347,
23.57
],
[
1127,
23.47,
23.47,
23.47,
23.47,
100,
2347,
23.57
],
[
1128,
23.47,
23.47,
23.47,
23.47,
1400,
32858,
23.57
],
[
1129,
23.47,
23.47,
23.47,
23.47,
1000,
23470,
23.57
],
[
1130,
23.47,
23.47,
23.47,
23.47,
0,
0,
23.57
],
[
1300,
23.47,
23.49,
23.49,
23.47,
9100,
213660,
23.57
],
[
1301,
23.47,
23.47,
23.47,
23.47,
500,
11735,
23.57
],
[
1302,
23.47,
23.5,
23.5,
23.47,
5100,
119807,
23.57
],
[
1303,
23.48,
23.5,
23.5,
23.48,
14400,
338369,
23.57
],
[
1304,
23.49,
23.49,
23.49,
23.49,
3000,
70470,
23.57
],
[
1305,
23.49,
23.48,
23.49,
23.48,
800,
18791,
23.57
],
[
1306,
23.48,
23.49,
23.49,
23.48,
3400,
79852,
23.57
],
[
1307,
23.49,
23.49,
23.5,
23.49,
9300,
218509,
23.57
],
[
1308,
23.49,
23.46,
23.5,
23.46,
6100,
143207,
23.57
],
[
1309,
23.46,
23.47,
23.47,
23.46,
6300,
147856,
23.57
],
[
1310,
23.47,
23.47,
23.47,
23.46,
3900,
91533,
23.57
],
[
1311,
23.47,
23.45,
23.47,
23.45,
29000,
680289,
23.57
],
[
1312,
23.45,
23.46,
23.5,
23.45,
49400,
1158966,
23.56
],
[
1313,
23.46,
23.44,
23.47,
23.44,
51300,
1203139,
23.56
],
[
1314,
23.44,
23.4,
23.44,
23.39,
9500,
222288,
23.56
],
[
1315,
23.39,
23.4,
23.4,
23.38,
10400,
243339,
23.56
],
[
1316,
23.4,
23.41,
23.41,
23.4,
9100,
212948,
23.56
],
[
1317,
23.41,
23.41,
23.41,
23.41,
900,
21069,
23.56
],
[
1318,
23.41,
23.42,
23.42,
23.41,
8300,
194316,
23.56
],
[
1319,
23.42,
23.41,
23.42,
23.41,
5000,
117074,
23.56
],
[
1320,
23.41,
23.37,
23.41,
23.37,
7200,
168488,
23.56
],
[
1321,
23.37,
23.36,
23.37,
23.36,
9700,
226656,
23.55
],
[
1322,
23.36,
23.37,
23.37,
23.36,
10900,
254687,
23.55
],
[
1323,
23.37,
23.37,
23.37,
23.36,
900,
21031,
23.55
],
[
1324,
23.36,
23.37,
23.37,
23.36,
9300,
217336,
23.55
],
[
1325,
23.37,
23.38,
23.38,
23.37,
2000,
46745,
23.55
],
[
1326,
23.39,
23.38,
23.4,
23.38,
3800,
88886,
23.55
],
[
1327,
23.37,
23.38,
23.39,
23.36,
3300,
77162,
23.55
],
[
1328,
23.38,
23.38,
23.38,
23.37,
12900,
301628,
23.55
],
[
1329,
23.37,
23.38,
23.38,
23.37,
1400,
32729,
23.55
],
[
1330,
23.38,
23.37,
23.38,
23.36,
8000,
186952,
23.55
],
[
1331,
23.37,
23.36,
23.37,
23.36,
5100,
119153,
23.55
],
[
1332,
23.36,
23.36,
23.37,
23.36,
8400,
196281,
23.55
],
[
1333,
23.37,
23.36,
23.37,
23.36,
4300,
100462,
23.55
],
[
1334,
23.37,
23.37,
23.37,
23.37,
800,
18696,
23.55
],
[
1335,
23.37,
23.35,
23.37,
23.35,
8600,
200889,
23.55
],
[
1336,
23.36,
23.35,
23.36,
23.35,
13300,
310590,
23.54
],
[
1337,
23.35,
23.33,
23.35,
23.33,
6100,
142425,
23.54
],
[
1338,
23.33,
23.33,
23.33,
23.33,
3600,
83988,
23.54
],
[
1339,
23.33,
23.35,
23.35,
23.33,
13000,
303425,
23.54
],
[
1340,
23.35,
23.35,
23.37,
23.35,
3800,
88767,
23.54
],
[
1341,
23.35,
23.34,
23.35,
23.34,
600,
14009,
23.54
],
[
1342,
23.34,
23.33,
23.36,
23.33,
2500,
58376,
23.54
],
[
1343,
23.33,
23.34,
23.34,
23.33,
100,
2334,
23.54
],
[
1344,
23.34,
23.34,
23.34,
23.33,
7100,
165685,
23.54
],
[
1345,
23.34,
23.34,
23.34,
23.33,
12600,
294079,
23.54
],
[
1346,
23.34,
23.32,
23.34,
23.32,
16400,
382581,
23.54
],
[
1347,
23.32,
23.33,
23.34,
23.32,
8300,
193670,
23.54
],
[
1348,
23.33,
23.34,
23.34,
23.33,
5200,
121365,
23.54
],
[
1349,
23.34,
23.34,
23.34,
23.34,
600,
14004,
23.54
],
[
1350,
23.34,
23.32,
23.34,
23.32,
8700,
203015,
23.53
],
[
1351,
23.32,
23.35,
23.35,
23.32,
4600,
107362,
23.53
],
[
1352,
23.34,
23.34,
23.34,
23.34,
1000,
23340,
23.53
],
[
1353,
23.35,
23.35,
23.35,
23.32,
15900,
371082,
23.53
],
[
1354,
23.32,
23.33,
23.33,
23.32,
2300,
53648,
23.53
],
[
1355,
23.33,
23.33,
23.33,
23.32,
1100,
25662,
23.53
],
[
1356,
23.33,
23.32,
23.33,
23.31,
8600,
200555,
23.53
],
[
1357,
23.31,
23.32,
23.32,
23.31,
5600,
130577,
23.53
],
[
1358,
23.32,
23.32,
23.32,
23.31,
2300,
53635,
23.53
],
[
1359,
23.32,
23.3,
23.32,
23.3,
21500,
501112,
23.53
],
[
1400,
23.3,
23.3,
23.31,
23.28,
23900,
556742,
23.52
],
[
1401,
23.3,
23.26,
23.3,
23.26,
7200,
167576,
23.52
],
[
1402,
23.26,
23.25,
23.26,
23.25,
6800,
158166,
23.52
],
[
1403,
23.25,
23.26,
23.26,
23.25,
11200,
260499,
23.52
],
[
1404,
23.26,
23.24,
23.26,
23.24,
23100,
537183,
23.52
],
[
1405,
23.25,
23.25,
23.26,
23.24,
16000,
371951,
23.52
],
[
1406,
23.24,
23.18,
23.24,
23.18,
21600,
501386,
23.51
],
[
1407,
23.18,
23.17,
23.2,
23.15,
43800,
1013867,
23.5
],
[
1408,
23.17,
23.16,
23.2,
23.16,
23600,
547087,
23.5
],
[
1409,
23.16,
23.13,
23.21,
23.13,
35100,
813638,
23.49
],
[
1410,
23.13,
23.16,
23.17,
23.13,
4300,
99603,
23.49
],
[
1411,
23.16,
23.16,
23.18,
23.16,
2900,
67193,
23.49
],
[
1412,
23.16,
23.16,
23.17,
23.13,
20800,
481611,
23.49
],
[
1413,
23.16,
23.12,
23.16,
23.12,
15600,
360857,
23.49
],
[
1414,
23.13,
23.13,
23.13,
23.12,
13800,
319130,
23.48
],
[
1415,
23.13,
23.12,
23.13,
23.12,
10900,
252088,
23.48
],
[
1416,
23.12,
23.12,
23.13,
23.1,
17900,
413728,
23.48
],
[
1417,
23.12,
23.11,
23.12,
23.1,
3300,
76236,
23.48
],
[
1418,
23.1,
23.12,
23.12,
23.1,
9900,
228759,
23.48
],
[
1419,
23.12,
23.07,
23.12,
23.07,
13700,
316409,
23.48
],
[
1420,
23.08,
23.11,
23.11,
23.08,
7700,
177934,
23.47
],
[
1421,
23.12,
23.1,
23.13,
23.1,
28900,
667965,
23.47
],
[
1422,
23.1,
23.13,
23.13,
23.09,
43800,
1012915,
23.46
],
[
1423,
23.13,
23.11,
23.13,
23.11,
14900,
344565,
23.46
],
[
1424,
23.11,
23.12,
23.13,
23.11,
2900,
67071,
23.46
],
[
1425,
23.12,
23.13,
23.13,
23.12,
7300,
168832,
23.46
],
[
1426,
23.13,
23.15,
23.15,
23.13,
4200,
97226,
23.46
],
[
1427,
23.15,
23.11,
23.17,
23.11,
14500,
335746,
23.46
],
[
1428,
23.11,
23.16,
23.16,
23.11,
3800,
87973,
23.46
],
[
1429,
23.16,
23.17,
23.18,
23.15,
10400,
240916,
23.45
],
[
1430,
23.17,
23.15,
23.17,
23.15,
8000,
185304,
23.45
],
[
1431,
23.15,
23.18,
23.18,
23.15,
8700,
201641,
23.45
],
[
1432,
23.17,
23.17,
23.17,
23.16,
5600,
129757,
23.45
],
[
1433,
23.17,
23.18,
23.18,
23.17,
3100,
71855,
23.45
],
[
1434,
23.18,
23.2,
23.2,
23.17,
24700,
572841,
23.45
],
[
1435,
23.2,
23.21,
23.21,
23.19,
12600,
292251,
23.45
],
[
1436,
23.21,
23.22,
23.23,
23.21,
8500,
197402,
23.45
],
[
1437,
23.2,
23.2,
23.2,
23.2,
2800,
65005,
23.45
],
[
1438,
23.2,
23.19,
23.21,
23.18,
15100,
350155,
23.44
],
[
1439,
23.19,
23.16,
23.19,
23.16,
4500,
104296,
23.44
],
[
1440,
23.16,
23.16,
23.17,
23.16,
5100,
118133,
23.44
],
[
1441,
23.16,
23.11,
23.16,
23.11,
29100,
673393,
23.44
],
[
1442,
23.11,
23.11,
23.12,
23.11,
10300,
238059,
23.44
],
[
1443,
23.11,
23.11,
23.11,
23.1,
5300,
122474,
23.44
],
[
1444,
23.12,
23.08,
23.12,
23.08,
37600,
868595,
23.43
],
[
1445,
23.08,
23.08,
23.09,
23.08,
7300,
168519,
23.43
],
[
1446,
23.08,
23.08,
23.09,
23.07,
21500,
496229,
23.43
],
[
1447,
23.08,
23.07,
23.1,
23.06,
25500,
588325,
23.43
],
[
1448,
23.05,
23.08,
23.08,
23.05,
14000,
322882,
23.42
],
[
1449,
23.08,
23.09,
23.1,
23.08,
8100,
187012,
23.42
],
[
1450,
23.09,
23.08,
23.11,
23.07,
13800,
318490,
23.42
],
[
1451,
23.08,
23.07,
23.12,
23.06,
9300,
214685,
23.42
],
[
1452,
23.09,
23.11,
23.11,
23.05,
27200,
627387,
23.42
],
[
1453,
23.06,
23.04,
23.12,
23.02,
59200,
1364762,
23.41
],
[
1454,
23.04,
23.0,
23.05,
22.99,
61200,
1408153,
23.4
],
[
1455,
23.0,
23.02,
23.02,
23.0,
52200,
1200912,
23.39
],
[
1456,
23.03,
23.06,
23.07,
23.03,
9200,
212080,
23.39
],
[
1457,
23.07,
23.07,
23.07,
23.07,
3200,
73824,
23.39
],
[
1458,
23.07,
23.07,
23.07,
23.07,
0,
0,
23.39
],
[
1459,
23.07,
23.07,
23.07,
23.07,
0,
0,
23.39
],
[
1500,
23.06,
23.06,
23.06,
23.06,
29100,
671046,
23.39
]
]
}
],
"ticket": 78,
"version": "2.0",
"message": null,
"code": 0,
}
var OVERLAY_MINUTE_DAY_DATA={
"symbol": "300439.sz",
"name": "美康生物",
"data": [
{
"date": 20230707,
"yclose": 22.06,
"close": 23.62,
"minute": [
[
925,
22.46,
22.46,
22.46,
22.46,
12000,
269520,
22.46
],
[
930,
22.9,
23.2,
23.24,
22.9,
116700,
2676443,
22.89
],
[
931,
23.2,
23.24,
23.24,
23.07,
173700,
4027552,
23.07
],
[
932,
23.24,
23.3,
23.45,
23.24,
185279,
4329348,
23.18
],
[
933,
23.35,
23.79,
23.79,
23.32,
168800,
3965030,
23.26
],
[
934,
23.67,
23.56,
23.74,
23.45,
180400,
4259474,
23.33
],
[
935,
23.45,
23.77,
23.8,
23.45,
272700,
6447467,
23.41
],
[
936,
23.76,
23.58,
23.77,
23.58,
95900,
2272845,
23.44
],
[
937,
23.58,
23.59,
23.68,
23.54,
166600,
3935608,
23.46
],
[
938,
23.64,
23.49,
23.64,
23.46,
133700,
3150286,
23.47
],
[
939,
23.45,
23.3,
23.45,
23.27,
70200,
1639004,
23.46
],
[
940,
23.28,
23.15,
23.28,
23.09,
66000,
1528617,
23.45
],
[
941,
23.16,
23.15,
23.16,
23.11,
39000,
902276,
23.45
],
[
942,
23.14,
23.21,
23.21,
23.11,
56000,
1295839,
23.44
],
[
943,
23.21,
23.18,
23.22,
23.17,
109600,
2540594,
23.42
],
[
944,
23.15,
23.15,
23.16,
23.11,
30200,
699253,
23.42
],
[
945,
23.15,
23.21,
23.21,
23.14,
29400,
681243,
23.41
],
[
946,
23.2,
23.19,
23.21,
23.19,
38100,
883619,
23.41
],
[
947,
23.18,
23.17,
23.2,
23.16,
26600,
616769,
23.41
],
[
948,
23.19,
23.21,
23.21,
23.16,
64500,
1494724,
23.4
],
[
949,
23.21,
23.2,
23.21,
23.18,
14600,
338681,
23.4
],
[
950,
23.21,
23.19,
23.21,
23.17,
18100,
419665,
23.4
],
[
951,
23.18,
23.21,
23.21,
23.18,
10400,
241334,
23.39
],
[
952,
23.25,
23.36,
23.37,
23.25,
33000,
769299,
23.39
],
[
953,
23.36,
23.45,
23.48,
23.36,
54700,
1280723,
23.39
],
[
954,
23.45,
23.4,
23.47,
23.4,
61700,
1446559,
23.4
],
[
955,
23.4,
23.34,
23.4,
23.34,
2800,
65395,
23.4
],
[
956,
23.34,
23.28,
23.34,
23.28,
19700,
459274,
23.39
],
[
957,
23.26,
23.3,
23.33,
23.26,
20900,
487214,
23.39
],
[
958,
23.3,
23.23,
23.3,
23.23,
16700,
388494,
23.39
],
[
959,
23.19,
23.18,
23.19,
23.18,
9800,
227231,
23.39
],
[
1000,
23.18,
23.17,
23.21,
23.15,
24900,
577001,
23.39
],
[
1001,
23.17,
23.2,
23.2,
23.17,
8700,
201760,
23.39
],
[
1002,
23.2,
23.2,
23.23,
23.2,
9600,
222849,
23.39
],
[
1003,
23.2,
23.22,
23.22,
23.15,
53600,
1242109,
23.38
],
[
1004,
23.22,
23.2,
23.22,
23.2,
8700,
201870,
23.38
],
[
1005,
23.2,
23.22,
23.22,
23.18,
15600,
361706,
23.38
],
[
1006,
23.2,
23.26,
23.26,
23.2,
10400,
241729,
23.38
],
[
1007,
23.26,
23.25,
23.3,
23.25,
17900,
416299,
23.38
],
[
1008,
23.28,
23.3,
23.3,
23.28,
13000,
302649,
23.38
],
[
1009,
23.3,
23.4,
23.42,
23.3,
57100,
1333880,
23.38
],
[
1010,
23.4,
23.56,
23.56,
23.39,
74900,
1758331,
23.38
],
[
1011,
23.55,
23.66,
23.68,
23.52,
83600,
1973550,
23.39
],
[
1012,
23.67,
23.66,
23.69,
23.62,
77300,
1830403,
23.4
],
[
1013,
23.66,
23.65,
23.7,
23.62,
86100,
2038333,
23.41
],
[
1014,
23.68,
23.78,
23.79,
23.68,
119100,
2826963,
23.42
],
[
1015,
23.78,
24.02,
24.04,
23.78,
280800,
6710653,
23.46
],
[
1016,
24.02,
23.95,
24.02,
23.93,
61100,
1463791,
23.47
],
[
1017,
23.96,
23.87,
23.96,
23.87,
61700,
1476352,
23.48
],
[
1018,
23.9,
24.05,
24.08,
23.9,
144900,
3474608,
23.5
],
[
1019,
24.1,
24.05,
24.15,
24.05,
68800,
1657702,
23.51
],
[
1020,
24.05,
24.0,
24.07,
23.92,
61300,
1470087,
23.52
],
[
1021,
24.04,
24.17,
24.21,
24.04,
145600,
3509387,
23.54
],
[
1022,
24.18,
24.21,
24.24,
24.18,
82100,
1987010,
23.55
],
[
1023,
24.19,
24.18,
24.2,
24.18,
56700,
1371564,
23.56
],
[
1024,
24.2,
24.14,
24.2,
24.09,
99900,
2414716,
23.58
],
[
1025,
24.1,
24.05,
24.1,
24.05,
25900,
623665,
23.58
],
[
1026,
24.05,
24.03,
24.07,
24.01,
33100,
795639,
23.58
],
[
1027,
24.03,
23.97,
24.03,
23.96,
23900,
573305,
23.59
],
[
1028,
23.97,
24.0,
24.0,
23.95,
23400,
560867,
23.59
],
[
1029,
23.96,
24.04,
24.04,
23.96,
31500,
756466,
23.59
],
[
1030,
24.05,
24.09,
24.13,
24.04,
104900,
2526778,
23.6
],
[
1031,
24.06,
24.05,
24.06,
24.01,
35900,
863453,
23.61
],
[
1032,
24.04,
24.01,
24.04,
23.98,
14200,
340823,
23.61
],
[
1033,
23.99,
24.0,
24.01,
23.97,
27400,
657359,
23.61
],
[
1034,
23.99,
23.97,
23.99,
23.95,
5900,
141334,
23.61
],
[
1035,
23.96,
24.02,
24.02,
23.96,
28400,
681616,
23.61
],
[
1036,
24.04,
23.95,
24.04,
23.94,
34200,
820110,
23.62
],
[
1037,
23.95,
23.92,
23.95,
23.91,
31800,
761281,
23.62
],
[
1038,
23.94,
24.0,
24.0,
23.94,
17600,
421568,
23.62
],
[
1039,
24.02,
23.98,
24.02,
23.98,
13700,
328608,
23.62
],
[
1040,
23.98,
23.83,
23.98,
23.83,
26900,
643814,
23.62
],
[
1041,
23.83,
23.86,
23.87,
23.8,
38000,
905030,
23.63
],
[
1042,
23.8,
23.73,
23.8,
23.73,
7400,
175816,
23.63
],
[
1043,
23.73,
23.76,
23.76,
23.71,
14100,
334670,
23.63
],
[
1044,
23.76,
23.76,
23.8,
23.7,
24500,
582237,
23.63
],
[
1045,
23.79,
23.88,
23.9,
23.79,
41000,
976056,
23.63
],
[
1046,
23.88,
23.87,
23.89,
23.81,
16000,
381752,
23.63
],
[
1047,
23.8,
23.75,
23.8,
23.75,
17600,
418462,
23.63
],
[
1048,
23.75,
23.72,
23.75,
23.72,
19000,
451147,
23.63
],
[
1049,
23.72,
23.72,
23.72,
23.7,
15400,
365184,
23.63
],
[
1050,
23.72,
23.72,
23.74,
23.72,
5400,
128096,
23.63
],
[
1051,
23.72,
23.73,
23.73,
23.71,
16600,
393809,
23.63
],
[
1052,
23.72,
23.73,
23.75,
23.72,
9900,
235018,
23.63
],
[
1053,
23.73,
23.74,
23.74,
23.73,
13300,
315705,
23.63
],
[
1054,
23.75,
23.75,
23.75,
23.74,
10800,
256407,
23.63
],
[
1055,
23.76,
23.69,
23.76,
23.69,
28600,
678280,
23.63
],
[
1056,
23.7,
23.66,
23.7,
23.66,
17700,
419097,
23.63
],
[
1057,
23.65,
23.63,
23.65,
23.63,
4600,
108707,
23.63
],
[
1058,
23.64,
23.65,
23.65,
23.63,
2200,
52000,
23.63
],
[
1059,
23.65,
23.65,
23.65,
23.65,
5200,
122971,
23.63
],
[
1100,
23.65,
23.66,
23.66,
23.64,
4000,
94619,
23.63
],
[
1101,
23.64,
23.59,
23.64,
23.59,
35100,
828538,
23.63
],
[
1102,
23.58,
23.59,
23.59,
23.55,
24600,
579908,
23.63
],
[
1103,
23.59,
23.52,
23.59,
23.51,
12200,
287312,
23.63
],
[
1104,
23.51,
23.53,
23.53,
23.5,
15000,
352667,
23.63
],
[
1105,
23.53,
23.54,
23.54,
23.53,
4000,
94139,
23.63
],
[
1106,
23.54,
23.57,
23.57,
23.54,
21700,
511361,
23.63
],
[
1107,
23.57,
23.55,
23.58,
23.55,
18200,
429039,
23.63
],
[
1108,
23.56,
23.6,
23.6,
23.55,
13500,
318150,
23.63
],
[
1109,
23.6,
23.54,
23.64,
23.54,
11200,
263890,
23.63
],
[
1110,
23.54,
23.51,
23.54,
23.51,
20000,
470607,
23.63
],
[
1111,
23.51,
23.52,
23.52,
23.5,
14900,
350230,
23.63
],
[
1112,
23.52,
23.53,
23.53,
23.52,
2900,
68229,
23.63
],
[
1113,
23.52,
23.53,
23.53,
23.52,
1400,
32929,
23.63
],
[
1114,
23.53,
23.51,
23.54,
23.51,
28900,
680031,
23.63
],
[
1115,
23.51,
23.51,
23.52,
23.51,
4300,
101118,
23.63
],
[
1116,
23.51,
23.52,
23.53,
23.51,
10200,
239884,
23.63
],
[
1117,
23.52,
23.52,
23.52,
23.51,
5600,
131700,
23.63
],
[
1118,
23.52,
23.53,
23.53,
23.52,
6400,
150545,
23.63
],
[
1119,
23.52,
23.52,
23.52,
23.51,
4900,
115218,
23.63
],
[
1120,
23.52,
23.51,
23.52,
23.51,
5600,
131671,
23.63
],
[
1121,
23.5,
23.52,
23.53,
23.5,
15300,
359706,
23.63
],
[
1122,
23.52,
23.54,
23.54,
23.52,
4300,
101150,
23.63
],
[
1123,
23.54,
23.5,
23.54,
23.5,
6200,
145770,
23.63
],
[
1124,
23.5,
23.52,
23.52,
23.5,
4900,
115218,
23.63
],
[
1125,
23.52,
23.52,
23.54,
23.52,
3200,
75280,
23.63
],
[
1126,
23.52,
23.57,
23.57,
23.52,
6500,
153027,
23.63
],
[
1127,
23.54,
23.52,
23.57,
23.52,
7500,
176532,
23.63
]
]
}
],
"ticket": 78,
"version": "2.0",
"message": null,
"code": 0,
}