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
3 lines (1 loc) • 1.04 MB
JavaScript
var SZ_000151_M1_KLINE={"data": [[20240614, 11.3, 11.3, 11.36, 11.2, 11.26, 259100, 2928422.0, 931], [20240614, 11.26, 11.26, 11.32, 11.26, 11.3, 121700, 1373427.0, 932], [20240614, 11.3, 11.3, 11.43, 11.3, 11.35, 199100, 2261045.0, 933], [20240614, 11.35, 11.34, 11.36, 11.25, 11.26, 138100, 1561374.0, 934], [20240614, 11.26, 11.25, 11.26, 11.23, 11.25, 65400, 735631.0, 935], [20240614, 11.25, 11.24, 11.28, 11.24, 11.27, 25600, 288170.0, 936], [20240614, 11.27, 11.27, 11.3, 11.27, 11.3, 45500, 513349.0, 937], [20240614, 11.3, 11.32, 11.32, 11.29, 11.3, 73600, 832409.0, 938], [20240614, 11.3, 11.3, 11.31, 11.28, 11.3, 17000, 192052.0, 939], [20240614, 11.3, 11.3, 11.3, 11.28, 11.29, 46100, 520576.0, 940], [20240614, 11.29, 11.29, 11.29, 11.25, 11.25, 116600, 1314441.0, 941], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 13700, 154331.0, 942], [20240614, 11.27, 11.26, 11.29, 11.26, 11.29, 40500, 456447.0, 943], [20240614, 11.29, 11.28, 11.29, 11.27, 11.28, 15300, 172595.0, 944], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 20200, 228063.0, 945], [20240614, 11.29, 11.29, 11.36, 11.29, 11.36, 183800, 2080775.0, 946], [20240614, 11.36, 11.36, 11.4, 11.32, 11.32, 266500, 3031282.0, 947], [20240614, 11.32, 11.35, 11.35, 11.33, 11.34, 65000, 736892.0, 948], [20240614, 11.34, 11.34, 11.34, 11.3, 11.3, 96500, 1093438.0, 949], [20240614, 11.3, 11.3, 11.32, 11.3, 11.32, 11100, 125540.0, 950], [20240614, 11.32, 11.31, 11.32, 11.3, 11.31, 54600, 617495.0, 951], [20240614, 11.31, 11.3, 11.31, 11.3, 11.3, 28000, 316413.0, 952], [20240614, 11.3, 11.29, 11.31, 11.29, 11.3, 18500, 209041.0, 953], [20240614, 11.3, 11.3, 11.31, 11.29, 11.29, 18100, 204512.0, 954], [20240614, 11.29, 11.3, 11.32, 11.29, 11.32, 76900, 869620.0, 955], [20240614, 11.32, 11.32, 11.33, 11.31, 11.31, 3400, 38497.0, 956], [20240614, 11.31, 11.31, 11.33, 11.31, 11.33, 13100, 148194.0, 957], [20240614, 11.33, 11.32, 11.33, 11.32, 11.33, 23500, 266252.0, 958], [20240614, 11.33, 11.33, 11.35, 11.33, 11.35, 39500, 448088.0, 959], [20240614, 11.35, 11.36, 11.37, 11.3, 11.36, 113900, 1291789.0, 1000], [20240614, 11.36, 11.36, 11.36, 11.32, 11.32, 23500, 266615.0, 1001], [20240614, 11.32, 11.33, 11.33, 11.3, 11.3, 41600, 470320.0, 1002], [20240614, 11.3, 11.29, 11.3, 11.29, 11.29, 44800, 505803.0, 1003], [20240614, 11.29, 11.3, 11.32, 11.3, 11.32, 10800, 122081.0, 1004], [20240614, 11.32, 11.31, 11.31, 11.3, 11.3, 6500, 73482.0, 1005], [20240614, 11.3, 11.29, 11.3, 11.29, 11.3, 7600, 85847.0, 1006], [20240614, 11.3, 11.29, 11.29, 11.26, 11.27, 65000, 733127.0, 1007], [20240614, 11.27, 11.26, 11.27, 11.25, 11.25, 93500, 1052369.0, 1008], [20240614, 11.25, 11.26, 11.26, 11.23, 11.23, 57300, 644336.0, 1009], [20240614, 11.23, 11.24, 11.25, 11.23, 11.24, 50400, 566451.0, 1010], [20240614, 11.24, 11.24, 11.26, 11.24, 11.26, 10700, 120406.0, 1011], [20240614, 11.26, 11.25, 11.27, 11.25, 11.27, 15800, 178056.0, 1012], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 21800, 245533.0, 1013], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 2500, 28179.0, 1014], [20240614, 11.27, 11.26, 11.26, 11.25, 11.26, 24300, 273534.0, 1015], [20240614, 11.26, 11.26, 11.28, 11.26, 11.26, 15700, 176960.0, 1016], [20240614, 11.26, 11.25, 11.25, 11.24, 11.25, 33100, 372149.0, 1017], [20240614, 11.25, 11.24, 11.26, 11.23, 11.26, 38100, 428342.0, 1018], [20240614, 11.26, 11.26, 11.26, 11.25, 11.26, 8200, 92289.0, 1019], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 24400, 274578.0, 1020], [20240614, 11.25, 11.25, 11.29, 11.25, 11.28, 36500, 411329.0, 1021], [20240614, 11.28, 11.28, 11.28, 11.26, 11.27, 7600, 85666.0, 1022], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 2300, 25914.0, 1023], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 5900, 66437.0, 1024], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 1500, 16895.0, 1025], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 10700, 120478.0, 1026], [20240614, 11.25, 11.25, 11.25, 11.25, 11.25, 25000, 281250.0, 1027], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 24100, 271391.0, 1028], [20240614, 11.27, 11.26, 11.26, 11.26, 11.26, 1900, 21394.0, 1029], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 6200, 69793.0, 1030], [20240614, 11.26, 11.26, 11.26, 11.24, 11.24, 18400, 207008.0, 1031], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 25300, 284372.0, 1032], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 1700, 19108.0, 1033], [20240614, 11.24, 11.24, 11.26, 11.24, 11.26, 6400, 71970.0, 1034], [20240614, 11.26, 11.25, 11.26, 11.25, 11.25, 3800, 42751.0, 1035], [20240614, 11.25, 11.24, 11.24, 11.24, 11.24, 2500, 28100.0, 1036], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 1000, 11241.0, 1037], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 27400, 307980.0, 1038], [20240614, 11.24, 11.24, 11.24, 11.23, 11.23, 8300, 93251.0, 1039], [20240614, 11.23, 11.23, 11.24, 11.23, 11.23, 7500, 84229.0, 1040], [20240614, 11.23, 11.23, 11.24, 11.23, 11.24, 26500, 297697.0, 1041], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 36200, 406900.0, 1042], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 3000, 33744.0, 1043], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 9800, 110155.0, 1044], [20240614, 11.25, 11.24, 11.26, 11.24, 11.26, 55500, 624581.0, 1045], [20240614, 11.26, 11.27, 11.27, 11.26, 11.26, 17500, 197164.0, 1046], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 20500, 230932.0, 1047], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 1400, 15778.0, 1048], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 7400, 83386.0, 1049], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 7800, 87851.0, 1050], [20240614, 11.27, 11.28, 11.28, 11.27, 11.27, 1500, 16911.0, 1051], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 6100, 68718.0, 1052], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 8100, 91286.0, 1053], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 4900, 55187.0, 1054], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 23800, 268026.0, 1055], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 3700, 41690.0, 1056], [20240614, 11.26, 11.27, 11.28, 11.27, 11.28, 2300, 25936.0, 1057], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 4700, 52999.0, 1058], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 16000, 180205.0, 1059], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 1400, 15778.0, 1100], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 1200, 13515.0, 1101], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 32100, 361312.0, 1102], [20240614, 11.25, 11.26, 11.26, 11.24, 11.24, 21900, 246511.0, 1103], [20240614, 11.24, 11.25, 11.26, 11.24, 11.25, 4200, 47235.0, 1104], [20240614, 11.25, 11.25, 11.26, 11.25, 11.25, 5000, 56251.0, 1105], [20240614, 11.25, 11.26, 11.26, 11.24, 11.24, 2500, 28125.0, 1106], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 3700, 41595.0, 1107], [20240614, 11.25, 11.24, 11.26, 11.24, 11.26, 10100, 113606.0, 1108], [20240614, 11.26, 11.25, 11.25, 11.22, 11.22, 59600, 670047.0, 1109], [20240614, 11.22, 11.23, 11.23, 11.22, 11.22, 8400, 94286.0, 1110], [20240614, 11.22, 11.22, 11.24, 11.22, 11.23, 15700, 176313.0, 1111], [20240614, 11.23, 11.24, 11.25, 11.23, 11.25, 17800, 200053.0, 1112], [20240614, 11.25, 11.24, 11.25, 11.24, 11.24, 6900, 77563.0, 1113], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 23000, 258746.0, 1114], [20240614, 11.25, 11.27, 11.27, 11.27, 11.27, 23200, 261262.0, 1115], [20240614, 11.27, 11.27, 11.31, 11.27, 11.3, 127100, 1434547.0, 1116], [20240614, 11.3, 11.29, 11.31, 11.29, 11.3, 14200, 160444.0, 1117], [20240614, 11.3, 11.29, 11.29, 11.27, 11.28, 4500, 50761.0, 1118], [20240614, 11.28, 11.27, 11.28, 11.27, 11.28, 5400, 60874.0, 1119], [20240614, 11.28, 11.27, 11.27, 11.27, 11.27, 51500, 580405.0, 1120], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 24100, 271295.0, 1121], [20240614, 11.25, 11.24, 11.25, 11.24, 11.25, 22100, 248617.0, 1122], [20240614, 11.25, 11.25, 11.25, 11.25, 11.25, 4700, 52875.0, 1123], [20240614, 11.25, 11.25, 11.26, 11.25, 11.25, 12200, 137251.0, 1124], [20240614, 11.25, 11.25, 11.26, 11.25, 11.26, 1700, 19133.0, 1125], [20240614, 11.26, 11.25, 11.25, 11.25, 11.25, 15800, 177750.0, 1126], [20240614, 11.25, 11.24, 11.24, 11.24, 11.24, 8900, 100036.0, 1127], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 1000, 11242.0, 1128], [20240614, 11.25, 11.24, 11.25, 11.24, 11.24, 13200, 148371.0, 1129], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 24500, 275382.0, 1130], [20240614, 11.25, 11.28, 11.28, 11.24, 11.24, 81200, 914055.0, 1301], [20240614, 11.24, 11.23, 11.23, 11.22, 11.22, 29700, 333576.0, 1302], [20240614, 11.22, 11.23, 11.23, 11.23, 11.23, 11100, 124653.0, 1303], [20240614, 11.23, 11.23, 11.23, 11.21, 11.22, 59100, 662994.0, 1304], [20240614, 11.22, 11.22, 11.22, 11.2, 11.2, 56300, 630728.0, 1305], [20240614, 11.2, 11.2, 11.2, 11.16, 11.16, 44100, 493252.0, 1306], [20240614, 11.16, 11.17, 11.21, 11.17, 11.2, 27400, 306640.0, 1307], [20240614, 11.2, 11.19, 11.22, 11.19, 11.22, 73700, 825563.0, 1308], [20240614, 11.22, 11.22, 11.24, 11.21, 11.23, 20600, 231201.0, 1309], [20240614, 11.23, 11.24, 11.24, 11.22, 11.23, 6500, 73028.0, 1310], [20240614, 11.23, 11.23, 11.24, 11.23, 11.24, 2400, 26954.0, 1311], [20240614, 11.24, 11.22, 11.23, 11.21, 11.23, 22900, 257250.0, 1312], [20240614, 11.23, 11.24, 11.24, 11.23, 11.23, 31800, 357218.0, 1313], [20240614, 11.23, 11.22, 11.24, 11.22, 11.24, 9400, 105574.0, 1314], [20240614, 11.24, 11.24, 11.24, 11.23, 11.23, 46100, 517907.0, 1315], [20240614, 11.23, 11.22, 11.22, 11.2, 11.22, 7200, 80693.0, 1316], [20240614, 11.22, 11.21, 11.23, 11.21, 11.23, 4900, 54972.0, 1317], [20240614, 11.23, 11.19, 11.24, 11.19, 11.23, 46700, 523244.0, 1318], [20240614, 11.23, 11.21, 11.25, 11.21, 11.25, 69100, 776659.0, 1319], [20240614, 11.25, 11.25, 11.27, 11.24, 11.26, 55900, 628794.0, 1320], [20240614, 11.26, 11.26, 11.27, 11.24, 11.26, 83000, 933869.0, 1321], [20240614, 11.26, 11.24, 11.26, 11.24, 11.26, 3900, 43885.0, 1322], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 15400, 173258.0, 1323], [20240614, 11.26, 11.26, 11.26, 11.25, 11.26, 9900, 111469.0, 1324], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 20300, 228404.0, 1325], [20240614, 11.25, 11.25, 11.26, 11.24, 11.24, 15400, 173291.0, 1326], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 16200, 182131.0, 1327], [20240614, 11.25, 11.26, 11.26, 11.26, 11.26, 8400, 94584.0, 1328], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 500, 5635.0, 1329], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 7700, 86762.0, 1330], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 7000, 78853.0, 1331], [20240614, 11.26, 11.27, 11.27, 11.24, 11.27, 106000, 1193500.0, 1332], [20240614, 11.27, 11.27, 11.32, 11.27, 11.3, 168200, 1899178.0, 1333], [20240614, 11.3, 11.3, 11.3, 11.28, 11.28, 105400, 1187238.0, 1334], [20240614, 11.28, 11.28, 11.29, 11.27, 11.27, 28200, 317980.0, 1335], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 5000, 56349.0, 1336], [20240614, 11.27, 11.26, 11.28, 11.26, 11.28, 7200, 81136.0, 1337], [20240614, 11.28, 11.28, 11.31, 11.28, 11.31, 43700, 493612.0, 1338], [20240614, 11.31, 11.31, 11.31, 11.27, 11.28, 28600, 322867.0, 1339], [20240614, 11.28, 11.28, 11.3, 11.28, 11.3, 35000, 395397.0, 1340], [20240614, 11.3, 11.3, 11.31, 11.29, 11.31, 49900, 563828.0, 1341], [20240614, 11.31, 11.29, 11.29, 11.29, 11.29, 22800, 257428.0, 1342], [20240614, 11.29, 11.28, 11.29, 11.27, 11.27, 17700, 199642.0, 1343], [20240614, 11.27, 11.27, 11.27, 11.26, 11.27, 15800, 178017.0, 1344], [20240614, 11.27, 11.26, 11.28, 11.26, 11.27, 29000, 326615.0, 1345], [20240614, 11.27, 11.27, 11.28, 11.26, 11.27, 17200, 193835.0, 1346], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 19600, 220898.0, 1347], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 23500, 264683.0, 1348], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 6200, 69921.0, 1349], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 14800, 166811.0, 1350], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 8100, 91288.0, 1351], [20240614, 11.28, 11.27, 11.27, 11.26, 11.26, 20600, 232127.0, 1352], [20240614, 11.26, 11.26, 11.27, 11.25, 11.26, 37600, 423298.0, 1353], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 16500, 185635.0, 1354], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 10700, 120588.0, 1355], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 7800, 87863.0, 1356], [20240614, 11.25, 11.26, 11.26, 11.26, 11.26, 5900, 66434.0, 1357], [20240614, 11.26, 11.26, 11.28, 11.26, 11.28, 8500, 95764.0, 1358], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 13400, 151184.0, 1359], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 6600, 74461.0, 1400], [20240614, 11.29, 11.28, 11.29, 11.27, 11.27, 13900, 156762.0, 1401], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 9800, 110459.0, 1402], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 5500, 61994.0, 1403], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 36000, 405308.0, 1404], [20240614, 11.25, 11.25, 11.26, 11.24, 11.26, 16500, 185710.0, 1405], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 21100, 237606.0, 1406], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 4500, 50690.0, 1407], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 12800, 144256.0, 1408], [20240614, 11.27, 11.26, 11.28, 11.26, 11.28, 113900, 1282532.0, 1409], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 18800, 212094.0, 1410], [20240614, 11.29, 11.29, 11.3, 11.28, 11.3, 32400, 365633.0, 1411], [20240614, 11.3, 11.3, 11.3, 11.29, 11.29, 23500, 265403.0, 1412], [20240614, 11.29, 11.29, 11.3, 11.29, 11.29, 37200, 420001.0, 1413], [20240614, 11.29, 11.29, 11.3, 11.29, 11.29, 31500, 355718.0, 1414], [20240614, 11.29, 11.28, 11.28, 11.26, 11.26, 119100, 1344256.0, 1415], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 1900, 21413.0, 1416], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 2200, 24814.0, 1417], [20240614, 11.28, 11.27, 11.28, 11.27, 11.27, 4200, 47349.0, 1418], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 3700, 41714.0, 1419], [20240614, 11.27, 11.27, 11.28, 11.26, 11.28, 14500, 163359.0, 1420], [20240614, 11.28, 11.27, 11.28, 11.27, 11.28, 5300, 59732.0, 1421], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 32100, 361822.0, 1422], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 19400, 218468.0, 1423], [20240614, 11.26, 11.27, 11.28, 11.26, 11.28, 26300, 296477.0, 1424], [20240614, 11.28, 11.27, 11.27, 11.24, 11.25, 88900, 1000479.0, 1425], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 22900, 258034.0, 1426], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 56400, 635148.0, 1427], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 19000, 213952.0, 1428], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 800, 9011.0, 1429], [20240614, 11.27, 11.26, 11.26, 11.25, 11.26, 27500, 309628.0, 1430], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 3400, 38289.0, 1431], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 6800, 76590.0, 1432], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 9800, 110388.0, 1433], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 29800, 335777.0, 1434], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 8900, 100304.0, 1435], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 48900, 551399.0, 1436], [20240614, 11.28, 11.28, 11.28, 11.26, 11.28, 37500, 422548.0, 1437], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 3400, 38347.0, 1438], [20240614, 11.27, 11.28, 11.28, 11.27, 11.27, 8800, 99250.0, 1439], [20240614, 11.27, 11.27, 11.29, 11.27, 11.29, 15800, 178278.0, 1440], [20240614, 11.29, 11.28, 11.29, 11.28, 11.29, 38000, 428946.0, 1441], [20240614, 11.29, 11.29, 11.29, 11.28, 11.29, 21700, 244955.0, 1442], [20240614, 11.29, 11.29, 11.29, 11.28, 11.28, 3900, 44016.0, 1443], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 61900, 698254.0, 1444], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 13500, 152303.0, 1445], [20240614, 11.28, 11.28, 11.28, 11.27, 11.28, 14000, 157913.0, 1446], [20240614, 11.28, 11.28, 11.33, 11.28, 11.33, 132900, 1501665.0, 1447], [20240614, 11.33, 11.33, 11.33, 11.32, 11.32, 60700, 687377.0, 1448], [20240614, 11.32, 11.31, 11.32, 11.3, 11.3, 57100, 645628.0, 1449], [20240614, 11.3, 11.31, 11.32, 11.31, 11.32, 31500, 356367.0, 1450], [20240614, 11.32, 11.32, 11.33, 11.32, 11.33, 37100, 420210.0, 1451], [20240614, 11.33, 11.33, 11.33, 11.32, 11.33, 26100, 295686.0, 1452], [20240614, 11.33, 11.33, 11.34, 11.33, 11.34, 122800, 1391445.0, 1453], [20240614, 11.34, 11.34, 11.34, 11.33, 11.33, 46400, 525866.0, 1454], [20240614, 11.33, 11.33, 11.34, 11.32, 11.34, 106700, 1209548.0, 1455], [20240614, 11.34, 11.35, 11.35, 11.33, 11.34, 104600, 1186258.0, 1456], [20240614, 11.34, 11.33, 11.35, 11.33, 11.35, 188400, 2135998.0, 1457], [20240614, 11.35, 11.34, 11.34, 11.34, 11.34, 4100, 46494.0, 1458], [20240614, 11.34, 11.34, 11.34, 11.34, 11.34, 0, 0.0, 1459], [20240614, 11.34, 11.35, 11.35, 11.35, 11.35, 394600, 4478256.0, 1500], [20240617, 11.35, 11.21, 11.21, 10.5, 10.58, 1929000, 21008926.0, 931], [20240617, 10.58, 10.46, 10.55, 10.31, 10.41, 1373000, 14305059.0, 932], [20240617, 10.41, 10.42, 10.5, 10.33, 10.42, 1262200, 13120158.0, 933], [20240617, 10.42, 10.42, 10.43, 10.22, 10.25, 1412800, 14620432.0, 934], [20240617, 10.25, 10.23, 10.43, 10.23, 10.43, 1046400, 10756281.0, 935], [20240617, 10.43, 10.44, 10.48, 10.42, 10.47, 303900, 3172486.0, 936], [20240617, 10.47, 10.47, 10.55, 10.47, 10.53, 409400, 4307708.0, 937], [20240617, 10.53, 10.55, 10.57, 10.52, 10.57, 241700, 2548787.0, 938], [20240617, 10.57, 10.55, 10.56, 10.5, 10.55, 287100, 3024562.0, 939], [20240617, 10.55, 10.55, 10.57, 10.53, 10.55, 189600, 1997069.0, 940], [20240617, 10.55, 10.54, 10.54, 10.44, 10.44, 297300, 3118278.0, 941], [20240617, 10.44, 10.43, 10.43, 10.36, 10.39, 310800, 3229935.0, 942], [20240617, 10.39, 10.4, 10.43, 10.38, 10.43, 156100, 1623244.0, 943], [20240617, 10.43, 10.44, 10.49, 10.43, 10.46, 202000, 2109784.0, 944], [20240617, 10.46, 10.47, 10.47, 10.41, 10.44, 215800, 2253851.0, 945], [20240617, 10.44, 10.44, 10.44, 10.36, 10.36, 285300, 2964459.0, 946], [20240617, 10.36, 10.37, 10.38, 10.36, 10.38, 197000, 2040577.0, 947], [20240617, 10.38, 10.38, 10.42, 10.37, 10.42, 117100, 1217781.0, 948], [20240617, 10.42, 10.43, 10.43, 10.33, 10.38, 400900, 4166295.0, 949], [20240617, 10.38, 10.38, 10.39, 10.37, 10.39, 133300, 1383198.0, 950], [20240617, 10.39, 10.39, 10.39, 10.33, 10.36, 329900, 3416181.0, 951], [20240617, 10.36, 10.36, 10.37, 10.35, 10.37, 119300, 1236027.0, 952], [20240617, 10.37, 10.37, 10.38, 10.37, 10.37, 99900, 1036457.0, 953], [20240617, 10.37, 10.37, 10.39, 10.37, 10.39, 67300, 698322.0, 954], [20240617, 10.39, 10.39, 10.44, 10.39, 10.43, 42200, 439165.0, 955], [20240617, 10.43, 10.43, 10.45, 10.43, 10.45, 69900, 729984.0, 956], [20240617, 10.45, 10.45, 10.48, 10.45, 10.47, 103600, 1084516.0, 957], [20240617, 10.47, 10.46, 10.47, 10.45, 10.45, 53300, 557589.0, 958], [20240617, 10.45, 10.45, 10.48, 10.45, 10.46, 77000, 805539.0, 959], [20240617, 10.46, 10.46, 10.49, 10.46, 10.48, 37700, 394731.0, 1000], [20240617, 10.48, 10.49, 10.5, 10.46, 10.46, 91900, 963789.0, 1001], [20240617, 10.46, 10.48, 10.48, 10.46, 10.46, 97400, 1019630.0, 1002], [20240617, 10.46, 10.46, 10.5, 10.46, 10.48, 107700, 1128463.25, 1003], [20240617, 10.48, 10.48, 10.49, 10.47, 10.49, 72800, 763121.0, 1004], [20240617, 10.49, 10.49, 10.51, 10.49, 10.51, 56500, 593320.0, 1005], [20240617, 10.51, 10.5, 10.5, 10.47, 10.48, 86000, 901947.0, 1006], [20240617, 10.48, 10.48, 10.48, 10.47, 10.47, 53500, 560460.0, 1007], [20240617, 10.47, 10.47, 10.49, 10.47, 10.47, 85000, 890410.0, 1008], [20240617, 10.47, 10.48, 10.49, 10.47, 10.49, 18700, 195877.0, 1009], [20240617, 10.49, 10.48, 10.5, 10.48, 10.48, 40900, 428833.0, 1010], [20240617, 10.48, 10.47, 10.49, 10.45, 10.45, 89600, 938177.0, 1011], [20240617, 10.45, 10.45, 10.47, 10.45, 10.47, 45900, 479930.0, 1012], [20240617, 10.47, 10.47, 10.49, 10.47, 10.49, 20200, 211619.0, 1013], [20240617, 10.49, 10.48, 10.5, 10.48, 10.5, 29200, 306423.0, 1014], [20240617, 10.5, 10.49, 10.49, 10.46, 10.48, 93500, 979302.0, 1015], [20240617, 10.48, 10.48, 10.48, 10.45, 10.46, 73000, 764005.0, 1016], [20240617, 10.46, 10.46, 10.46, 10.43, 10.45, 85200, 889887.0, 1017], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 23400, 244649.0, 1018], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 14300, 149555.0, 1019], [20240617, 10.46, 10.46, 10.47, 10.45, 10.46, 33900, 354666.0, 1020], [20240617, 10.46, 10.46, 10.46, 10.45, 10.45, 22500, 235299.0, 1021], [20240617, 10.45, 10.46, 10.46, 10.44, 10.44, 61400, 641575.0, 1022], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 55800, 582315.0, 1023], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 46600, 486743.0, 1024], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 51800, 540911.0, 1025], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 16500, 172243.0, 1026], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 10800, 112812.0, 1027], [20240617, 10.44, 10.45, 10.46, 10.44, 10.46, 104100, 1087658.0, 1028], [20240617, 10.46, 10.46, 10.5, 10.45, 10.5, 81500, 853716.0, 1029], [20240617, 10.5, 10.5, 10.54, 10.5, 10.51, 85400, 898269.0, 1030], [20240617, 10.51, 10.51, 10.51, 10.45, 10.45, 42000, 440481.0, 1031], [20240617, 10.45, 10.44, 10.46, 10.44, 10.46, 70800, 739385.0, 1032], [20240617, 10.46, 10.46, 10.47, 10.46, 10.46, 33600, 351495.0, 1033], [20240617, 10.46, 10.45, 10.46, 10.44, 10.46, 55500, 579794.0, 1034], [20240617, 10.46, 10.45, 10.45, 10.44, 10.44, 67200, 701505.0, 1035], [20240617, 10.44, 10.44, 10.44, 10.39, 10.41, 220200, 2292734.0, 1036], [20240617, 10.41, 10.4, 10.42, 10.4, 10.41, 29700, 309072.0, 1037], [20240617, 10.41, 10.41, 10.42, 10.4, 10.42, 10900, 113455.0, 1038], [20240617, 10.42, 10.41, 10.42, 10.4, 10.42, 25500, 265543.0, 1039], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 5000, 52102.0, 1040], [20240617, 10.43, 10.42, 10.43, 10.41, 10.42, 54700, 570026.0, 1041], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 22000, 229237.0, 1042], [20240617, 10.43, 10.42, 10.42, 10.4, 10.4, 156800, 1633042.0, 1043], [20240617, 10.4, 10.4, 10.41, 10.4, 10.4, 17000, 176863.0, 1044], [20240617, 10.4, 10.4, 10.41, 10.4, 10.41, 38800, 403563.0, 1045], [20240617, 10.41, 10.42, 10.44, 10.42, 10.44, 56700, 591011.0, 1046], [20240617, 10.44, 10.44, 10.46, 10.43, 10.46, 58000, 605752.0, 1047], [20240617, 10.46, 10.46, 10.48, 10.46, 10.47, 43600, 456433.0, 1048], [20240617, 10.47, 10.47, 10.47, 10.45, 10.46, 20000, 209396.0, 1049], [20240617, 10.46, 10.45, 10.45, 10.44, 10.45, 9900, 103421.0, 1050], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 8500, 88825.0, 1051], [20240617, 10.45, 10.46, 10.47, 10.46, 10.46, 28400, 297121.0, 1052], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 16100, 168501.0, 1053], [20240617, 10.47, 10.46, 10.49, 10.46, 10.49, 20300, 212691.0, 1054], [20240617, 10.49, 10.49, 10.49, 10.47, 10.48, 48000, 503101.0, 1055], [20240617, 10.48, 10.48, 10.48, 10.46, 10.46, 20400, 213766.0, 1056], [20240617, 10.46, 10.46, 10.46, 10.44, 10.44, 31500, 329050.0, 1057], [20240617, 10.44, 10.43, 10.44, 10.43, 10.44, 26300, 274311.0, 1058], [20240617, 10.44, 10.43, 10.44, 10.42, 10.42, 45900, 479093.0, 1059], [20240617, 10.42, 10.42, 10.45, 10.42, 10.45, 4900, 51120.0, 1100], [20240617, 10.45, 10.44, 10.47, 10.44, 10.47, 29400, 307198.0, 1101], [20240617, 10.47, 10.48, 10.51, 10.47, 10.5, 53500, 561319.0, 1102], [20240617, 10.5, 10.49, 10.52, 10.47, 10.51, 28900, 303205.0, 1103], [20240617, 10.51, 10.52, 10.52, 10.47, 10.47, 68500, 720028.0, 1104], [20240617, 10.47, 10.48, 10.48, 10.47, 10.48, 11000, 115276.0, 1105], [20240617, 10.48, 10.49, 10.5, 10.49, 10.49, 20700, 217235.0, 1106], [20240617, 10.49, 10.5, 10.51, 10.49, 10.51, 14800, 155412.0, 1107], [20240617, 10.51, 10.5, 10.51, 10.49, 10.51, 22100, 232057.0, 1108], [20240617, 10.51, 10.5, 10.51, 10.49, 10.51, 37500, 393790.0, 1109], [20240617, 10.51, 10.5, 10.5, 10.49, 10.49, 18900, 198455.0, 1110], [20240617, 10.49, 10.49, 10.5, 10.48, 10.48, 26500, 278108.0, 1111], [20240617, 10.48, 10.48, 10.48, 10.47, 10.47, 29000, 303828.0, 1112], [20240617, 10.47, 10.47, 10.5, 10.47, 10.5, 23500, 246655.0, 1113], [20240617, 10.5, 10.5, 10.51, 10.5, 10.5, 31500, 330788.0, 1114], [20240617, 10.5, 10.5, 10.51, 10.5, 10.51, 16200, 170244.0, 1115], [20240617, 10.51, 10.51, 10.52, 10.51, 10.51, 17900, 188127.0, 1116], [20240617, 10.51, 10.52, 10.52, 10.5, 10.51, 21900, 230199.0, 1117], [20240617, 10.51, 10.51, 10.52, 10.51, 10.52, 10300, 108289.0, 1118], [20240617, 10.52, 10.52, 10.52, 10.52, 10.52, 4500, 47340.0, 1119], [20240617, 10.52, 10.52, 10.52, 10.51, 10.51, 14000, 147271.0, 1120], [20240617, 10.51, 10.52, 10.52, 10.47, 10.47, 141900, 1489920.0, 1121], [20240617, 10.47, 10.48, 10.49, 10.47, 10.48, 12900, 135226.0, 1122], [20240617, 10.48, 10.49, 10.49, 10.48, 10.49, 16000, 167838.0, 1123], [20240617, 10.49, 10.49, 10.5, 10.48, 10.49, 16400, 172061.0, 1124], [20240617, 10.49, 10.48, 10.5, 10.48, 10.5, 3500, 36712.0, 1125], [20240617, 10.5, 10.5, 10.5, 10.48, 10.48, 12300, 129340.48, 1126], [20240617, 10.48, 10.49, 10.5, 10.49, 10.49, 25600, 268697.0, 1127], [20240617, 10.49, 10.49, 10.51, 10.49, 10.51, 31400, 329515.0, 1128], [20240617, 10.51, 10.51, 10.51, 10.5, 10.5, 16900, 177613.0, 1129], [20240617, 10.5, 10.5, 10.51, 10.5, 10.51, 9800, 102932.0, 1130], [20240617, 10.51, 10.5, 10.51, 10.42, 10.42, 189700, 1988390.5, 1301], [20240617, 10.42, 10.42, 10.45, 10.42, 10.45, 41700, 434816.0, 1302], [20240617, 10.45, 10.44, 10.45, 10.43, 10.43, 71200, 743726.0, 1303], [20240617, 10.43, 10.44, 10.44, 10.43, 10.43, 44700, 466223.0, 1304], [20240617, 10.43, 10.43, 10.44, 10.43, 10.43, 8300, 86617.0, 1305], [20240617, 10.43, 10.43, 10.43, 10.42, 10.43, 13000, 135540.0, 1306], [20240617, 10.43, 10.42, 10.43, 10.42, 10.42, 18500, 192786.0, 1307], [20240617, 10.42, 10.43, 10.43, 10.43, 10.43, 3700, 38591.0, 1308], [20240617, 10.43, 10.44, 10.44, 10.44, 10.44, 5400, 56376.0, 1309], [20240617, 10.44, 10.44, 10.45, 10.44, 10.45, 58100, 606934.0, 1310], [20240617, 10.45, 10.44, 10.44, 10.43, 10.44, 10300, 107523.0, 1311], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 8500, 88728.0, 1312], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 5300, 55330.0, 1313], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 8400, 87718.0, 1314], [20240617, 10.44, 10.44, 10.44, 10.43, 10.43, 22700, 236977.0, 1315], [20240617, 10.43, 10.44, 10.44, 10.44, 10.44, 6000, 62640.0, 1316], [20240617, 10.44, 10.44, 10.45, 10.44, 10.45, 25100, 262209.0, 1317], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 26500, 277004.0, 1318], [20240617, 10.46, 10.45, 10.45, 10.44, 10.45, 1400, 14619.0, 1319], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 3400, 35530.0, 1320], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 2300, 24035.0, 1321], [20240617, 10.45, 10.45, 10.45, 10.4, 10.45, 352200, 3667397.0, 1322], [20240617, 10.45, 10.41, 10.42, 10.39, 10.39, 86100, 895224.0, 1323], [20240617, 10.39, 10.39, 10.39, 10.38, 10.39, 27700, 287787.0, 1324], [20240617, 10.39, 10.4, 10.41, 10.39, 10.41, 21400, 222521.0, 1325], [20240617, 10.41, 10.4, 10.4, 10.39, 10.39, 31600, 328635.0, 1326], [20240617, 10.39, 10.39, 10.41, 10.39, 10.41, 47500, 493573.0, 1327], [20240617, 10.41, 10.41, 10.43, 10.41, 10.42, 26000, 270864.0, 1328], [20240617, 10.42, 10.41, 10.43, 10.41, 10.43, 25900, 269992.0, 1329], [20240617, 10.43, 10.44, 10.52, 10.43, 10.49, 111600, 1173608.0, 1330], [20240617, 10.49, 10.49, 10.49, 10.45, 10.45, 45400, 475564.0, 1331], [20240617, 10.45, 10.45, 10.46, 10.44, 10.45, 20500, 214285.0, 1332], [20240617, 10.45, 10.45, 10.48, 10.44, 10.46, 15000, 156826.0, 1333], [20240617, 10.46, 10.45, 10.48, 10.45, 10.47, 21500, 225020.0, 1334], [20240617, 10.47, 10.48, 10.48, 10.46, 10.47, 20600, 215681.0, 1335], [20240617, 10.47, 10.46, 10.47, 10.46, 10.46, 19600, 205095.0, 1336], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 3600, 37644.0, 1337], [20240617, 10.46, 10.45, 10.48, 10.45, 10.47, 18200, 190538.0, 1338], [20240617, 10.47, 10.47, 10.49, 10.47, 10.49, 25000, 262002.0, 1339], [20240617, 10.49, 10.47, 10.48, 10.47, 10.47, 18700, 195809.0, 1340], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 23100, 241855.0, 1341], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 28300, 296277.0, 1342], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 12800, 133986.0, 1343], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 0, 0.0, 1344], [20240617, 10.47, 10.45, 10.45, 10.44, 10.44, 102800, 1074532.0, 1345], [20240617, 10.44, 10.45, 10.45, 10.45, 10.45, 7400, 77330.0, 1346], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 6800, 71059.0, 1347], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 16800, 175560.0, 1348], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 11900, 124431.0, 1349], [20240617, 10.46, 10.47, 10.47, 10.46, 10.46, 18700, 195784.0, 1350], [20240617, 10.46, 10.46, 10.46, 10.46, 10.46, 33300, 348741.0, 1351], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 8300, 86790.0, 1352], [20240617, 10.46, 10.47, 10.47, 10.45, 10.46, 9100, 95166.0, 1353], [20240617, 10.46, 10.5, 10.5, 10.47, 10.47, 57400, 601568.0, 1354], [20240617, 10.47, 10.47, 10.47, 10.46, 10.47, 12800, 134010.0, 1355], [20240617, 10.47, 10.48, 10.5, 10.47, 10.48, 121300, 1272277.0, 1356], [20240617, 10.48, 10.5, 10.5, 10.46, 10.47, 70200, 735181.0, 1357], [20240617, 10.47, 10.47, 10.47, 10.46, 10.46, 10900, 114036.0, 1358], [20240617, 10.46, 10.45, 10.45, 10.42, 10.42, 119000, 1243087.0, 1359], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 7400, 77141.0, 1400], [20240617, 10.43, 10.43, 10.44, 10.43, 10.44, 2100, 21906.0, 1401], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 23300, 243033.0, 1402], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 2600, 27142.0, 1403], [20240617, 10.44, 10.45, 10.5, 10.43, 10.5, 74300, 780896.0, 1404], [20240617, 10.5, 10.46, 10.47, 10.45, 10.46, 9100, 95122.0, 1405], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 4600, 48138.0, 1406], [20240617, 10.47, 10.47, 10.47, 10.45, 10.46, 16900, 176839.0, 1407], [20240617, 10.46, 10.46, 10.48, 10.45, 10.48, 26100, 273159.0, 1408], [20240617, 10.48, 10.47, 10.48, 10.47, 10.47, 900, 9426.0, 1409], [20240617, 10.47, 10.46, 10.47, 10.46, 10.46, 5800, 60681.0, 1410], [20240617, 10.46, 10.45, 10.46, 10.45, 10.45, 14800, 154744.0, 1411], [20240617, 10.45, 10.45, 10.46, 10.45, 10.45, 16500, 172469.0, 1412], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 4600, 48112.0, 1413], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 11700, 122454.0, 1414], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 1900, 19893.0, 1415], [20240617, 10.47, 10.47, 10.48, 10.46, 10.46, 22400, 234372.0, 1416], [20240617, 10.46, 10.46, 10.46, 10.46, 10.46, 6700, 70082.0, 1417], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 1900, 19885.0, 1418], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 11600, 121439.0, 1419], [20240617, 10.47, 10.47, 10.48, 10.46, 10.47, 15000, 157051.0, 1420], [20240617, 10.47, 10.46, 10.46, 10.46, 10.46, 34600, 361918.0, 1421], [20240617, 10.46, 10.46, 10.46, 10.45, 10.45, 12000, 125410.0, 1422], [20240617, 10.45, 10.45, 10.45, 10.43, 10.43, 72900, 761507.0, 1423], [20240617, 10.43, 10.43, 10.44, 10.4, 10.42, 116200, 1209800.0, 1424], [20240617, 10.42, 10.42, 10.43, 10.42, 10.42, 12100, 126107.0, 1425], [20240617, 10.42, 10.42, 10.44, 10.42, 10.44, 10700, 111561.0, 1426], [20240617, 10.44, 10.43, 10.43, 10.42, 10.42, 10800, 112624.0, 1427], [20240617, 10.42, 10.42, 10.43, 10.42, 10.42, 16800, 175077.0, 1428], [20240617, 10.42, 10.42, 10.43, 10.41, 10.42, 31400, 327120.0, 1429], [20240617, 10.42, 10.41, 10.43, 10.4, 10.4, 86900, 904101.0, 1430], [20240617, 10.4, 10.4, 10.4, 10.38, 10.39, 43800, 455061.0, 1431], [20240617, 10.39, 10.39, 10.39, 10.38, 10.39, 96100, 997734.0, 1432], [20240617, 10.39, 10.39, 10.4, 10.39, 10.4, 34000, 353533.0, 1433], [20240617, 10.4, 10.41, 10.41, 10.39, 10.39, 14900, 154923.0, 1434], [20240617, 10.39, 10.4, 10.41, 10.4, 10.4, 11400, 118568.0, 1435], [20240617, 10.4, 10.4, 10.41, 10.4, 10.4, 74300, 772956.0, 1436], [20240617, 10.4, 10.39, 10.41, 10.39, 10.4, 38100, 396410.0, 1437], [20240617, 10.4, 10.4, 10.42, 10.4, 10.42, 39200, 408232.0, 1438], [20240617, 10.42, 10.41, 10.42, 10.4, 10.4, 10300, 107229.0, 1439], [20240617, 10.4, 10.4, 10.42, 10.4, 10.4, 24300, 252823.0, 1440], [20240617, 10.4, 10.4, 10.43, 10.4, 10.41, 28400, 295829.0, 1441], [20240617, 10.41, 10.41, 10.42, 10.4, 10.4, 94000, 978183.0, 1442], [20240617, 10.4, 10.41, 10.42, 10.41, 10.41, 11100, 115548.0, 1443], [20240617, 10.41, 10.42, 10.42, 10.4, 10.4, 47800, 497712.0, 1444], [20240617, 10.4, 10.4, 10.41, 10.4, 10.41, 28100, 292294.0, 1445], [20240617, 10.41, 10.41, 10.41, 10.4, 10.4, 51000, 530617.0, 1446], [20240617, 10.4, 10.4, 10.42, 10.4, 10.42, 76800, 799593.0, 1447], [20240617, 10.42, 10.42, 10.42, 10.41, 10.41, 41700, 434418.0, 1448], [20240617, 10.41, 10.41, 10.42, 10.4, 10.41, 38200, 397694.0, 1449], [20240617, 10.41, 10.41, 10.42, 10.41, 10.41, 72600, 756116.0, 1450], [20240617, 10.41, 10.41, 10.42, 10.41, 10.42, 48300, 503142.0, 1451], [20240617, 10.42, 10.42, 10.42, 10.41, 10.42, 78800, 820950.0, 1452], [20240617, 10.42, 10.42, 10.42, 10.39, 10.39, 276900, 2881713.0, 1453], [20240617, 10.39, 10.39, 10.39, 10.37, 10.38, 173200, 1798849.0, 1454], [20240617, 10.38, 10.38, 10.39, 10.37, 10.39, 97900, 1015885.0, 1455], [20240617, 10.39, 10.38, 10.39, 10.38, 10.39, 149700, 1555267.25, 1456], [20240617, 10.39, 10.39, 10.39, 10.32, 10.32, 379100, 3925792.75, 1457], [20240617, 10.32, 10.32, 10.32, 10.32, 10.32, 6700, 69176.0, 1458], [20240617, 10.32, 10.32, 10.32, 10.32, 10.32, 0, 0.0, 1459], [20240617, 10.32, 10.33, 10.33, 10.33, 10.33, 420000, 4338600.0, 1500], [20240618, 10.33, 10.33, 10.4, 10.3, 10.34, 502100, 5193765.0, 931], [20240618, 10.34, 10.34, 10.44, 10.32, 10.43, 115300, 1198060.0, 932], [20240618, 10.43, 10.42, 10.43, 10.38, 10.38, 240300, 2501704.0, 933], [20240618, 10.38, 10.38, 10.41, 10.38, 10.41, 90200, 937756.0, 934], [20240618, 10.41, 10.39, 10.4, 10.35, 10.35, 198100, 2055151.0, 935], [20240618, 10.35, 10.35, 10.35, 10.33, 10.34, 105600, 1092468.0, 936], [20240618, 10.34, 10.34, 10.36, 10.33, 10.35, 58600, 606283.0, 937], [20240618, 10.35, 10.34, 10.39, 10.34, 10.37, 101500, 1051794.0, 938], [20240618, 10.37, 10.38, 10.39, 10.36, 10.37, 133900, 1389932.0, 939], [20240618, 10.37, 10.37, 10.38, 10.36, 10.38, 46600, 482920.0, 940], [20240618, 10.38, 10.39, 10.42, 10.39, 10.42, 53400, 555751.0, 941], [20240618, 10.42, 10.42, 10.43, 10.4, 10.4, 159200, 1657759.0, 942], [20240618, 10.4, 10.4, 10.42, 10.4, 10.4, 117500, 1223064.0, 943], [20240618, 10.4, 10.4, 10.4, 10.39, 10.4, 26300, 273452.0, 944], [20240618, 10.4, 10.4, 10.41, 10.39, 10.39, 50700, 527172.0, 945], [20240618, 10.39, 10.39, 10.39, 10.38, 10.39, 30100, 312536.0, 946], [20240618, 10.39, 10.39, 10.39, 10.37, 10.38, 41900, 434902.0, 947], [20240618, 10.38, 10.37, 10.39, 10.37, 10.37, 25400, 263453.0, 948], [20240618, 10.37, 10.37, 10.37, 10.36, 10.37, 41100, 426060.0, 949], [20240618, 10.37, 10.36, 10.37, 10.35, 10.36, 70900, 734569.0, 950], [20240618, 10.36, 10.35, 10.36, 10.34, 10.34, 94900, 981936.0, 951], [20240618, 10.34, 10.34, 10.35, 10.33, 10.34, 33400, 345386.0, 952], [20240618, 10.34, 10.33, 10.34, 10.33, 10.34, 35000, 361753.0, 953], [20240618, 10.34, 10.34, 10.34, 10.32, 10.33, 122400, 1264430.0, 954], [20240618, 10.33, 10.32, 10.34, 10.32, 10.34, 37800, 390414.0, 955], [20240618, 10.34, 10.34, 10.38, 10.34, 10.38, 28400, 294393.0, 956], [20240618, 10.38, 10.38, 10.38, 10.34, 10.35, 106800, 1106370.0, 957], [20240618, 10.35, 10.35, 10.35, 10.33, 10.34, 65500, 676967.0, 958], [20240618, 10.34, 10.34, 10.37, 10.34, 10.36, 121900, 1261889.0, 959], [20240618, 10.36, 10.36, 10.39, 10.36, 10.38, 44200, 458701.0, 1000], [20240618, 10.38, 10.39, 10.4, 10.37, 10.39, 59500, 617725.0, 1001], [20240618, 10.39, 10.39, 10.4, 10.38, 10.38, 42800, 444748.0, 1002], [20240618, 10.38, 10.39, 10.39, 10.38, 10.39, 31600, 328307.0, 1003], [20240618, 10.39, 10.39, 10.4, 10.38, 10.4, 44200, 459239.0, 1004], [20240618, 10.4, 10.39, 10.42, 10.39, 10.42, 42800, 445533.0, 1005], [20240618, 10.42, 10.41, 10.45, 10.4, 10.44, 224100, 2334441.0, 1006], [20240618, 10.44, 10.44, 10.45, 10.43, 10.45, 133700, 1395603.0, 1007], [20240618, 10.45, 10.46, 10.57, 10.44, 10.52, 310600, 3266349.0, 1008], [20240618, 10.52, 10.52, 10.52, 10.47, 10.48, 125500, 1318764.0, 1009], [20240618, 10.48, 10.46, 10.48, 10.45, 10.46, 69600, 728068.0, 1010], [20240618, 10.46, 10.45, 10.47, 10.45, 10.46, 53400, 558510.0, 1011], [20240618, 10.46, 10.46, 10.47, 10.45, 10.46, 19100, 199857.0, 1012], [20240618, 10.46, 10.46, 10.48, 10.45, 10.48, 41800, 437855.0, 1013], [20240618, 10.48, 10.48, 10.48, 10.45, 10.47, 82700, 865435.0, 1014], [20240618, 10.47, 10.47, 10.47, 10.45, 10.45, 27200, 284367.0, 1015], [20240618, 10.45, 10.45, 10.46, 10.44, 10.45, 36700, 383503.0, 1016], [20240618, 10.45, 10.45, 10.46, 10.44, 10.45, 29300, 306190.0, 1017], [20240618, 10.45, 10.45, 10.48, 10.45, 10.48, 33200, 347475.0, 1018], [20240618, 10.48, 10.48, 10.5, 10.48, 10.5, 30300, 318035.0, 1019], [20240618, 10.5, 10.5, 10.5, 10.48, 10.49, 53300, 559372.0, 1020], [20240618, 10.49, 10.49, 10.49, 10.48, 10.48, 27500, 288248.0, 1021], [20240618, 10.48, 10.48, 10.5, 10.48, 10.5, 25800, 270543.0, 1022], [20240618, 10.5, 10.5, 10.5, 10.49, 10.49, 19700, 206768.0, 1023], [20240618, 10.49, 10.49, 10.5, 10.49, 10.49, 33100, 347294.0, 1024], [20240618, 10.49, 10.5, 10.5, 10.48, 10.48, 21300, 223491.0, 1025], [20240618, 10.48, 10.49, 10.49, 10.48, 10.48, 500, 5243.0, 1026], [20240618, 10.48, 10.49, 10.49, 10.48, 10.48, 15600, 163491.0, 1027], [20240618, 10.48, 10.48, 10.48, 10.47, 10.47, 13700, 143563.0, 1028], [20240618, 10.47, 10.47, 10.48, 10.47, 10.47, 12500, 130891.0, 1029], [20240618, 10.47, 10.48, 10.51, 10.47, 10.51, 67300, 706217.0, 1030], [20240618, 10.51, 10.51, 10.51, 10.49, 10.49, 35000, 367568.0, 1031], [20240618, 10.49, 10.49, 10.53, 10.49, 10.52, 113300, 1190868.0, 1032], [20240618, 10.52, 10.52, 10.54, 10.51, 10.53, 72500, 763297.0, 1033], [20240618, 10.53, 10.54, 10.54, 10.53, 10.54, 55300, 582655.0, 1034], [20240618, 10.54, 10.53, 10.56, 10.53, 10.54, 108900, 1148900.0, 1035], [20240618, 10.54, 10.54, 10.55, 10.53, 10.53, 22400, 236097.0, 1036], [20240618, 10.53, 10.53, 10.54, 10.53, 10.53, 46900, 493916.0, 1037], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 20300, 213786.0, 1038], [20240618, 10.52, 10.52, 10.53, 10.47, 10.5, 48300, 507368.0, 1039], [20240618, 10.5, 10.5, 10.52, 10.5, 10.52, 10200, 107298.0, 1040], [20240618, 10.52, 10.52, 10.53, 10.52, 10.52, 10200, 107304.0, 1041], [20240618, 10.52, 10.51, 10.53, 10.51, 10.51, 28500, 299772.0, 1042], [20240618, 10.51, 10.51, 10.53, 10.51, 10.53, 51200, 538729.0, 1043], [20240618, 10.53, 10.53, 10.54, 10.53, 10.54, 11000, 115843.0, 1044], [20240618, 10.54, 10.53, 10.55, 10.53, 10.54, 29200, 307756.0, 1045], [20240618, 10.54, 10.54, 10.54, 10.51, 10.51, 32100, 337878.0, 1046], [20240618, 10.51, 10.51, 10.52, 10.51, 10.51, 30100, 316636.0, 1047], [20240618, 10.51, 10.51, 10.53, 10.51, 10.53, 13300, 139904.0, 1048], [20240618, 10.53, 10.54, 10.57, 10.54, 10.56, 81200, 856909.0, 1049], [20240618, 10.56, 10.56, 10.6, 10.56, 10.58, 142300, 1505612.0, 1050], [20240618, 10.58, 10.6, 10.6, 10.57, 10.59, 112100, 1187440.0, 1051], [20240618, 10.59, 10.6, 10.6, 10.56, 10.56, 98300, 1040803.0, 1052], [20240618, 10.56, 10.55, 10.57, 10.55, 10.55, 8800, 92899.0, 1053], [20240618, 10.55, 10.55, 10.56, 10.53, 10.56, 19200, 202599.0, 1054], [20240618, 10.56, 10.56, 10.58, 10.56, 10.57, 46300, 489540.0, 1055], [20240618, 10.57, 10.56, 10.56, 10.55, 10.55, 29600, 312410.0, 1056], [20240618, 10.55, 10.55, 10.55, 10.52, 10.53, 49000, 516470.0, 1057], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 14700, 154767.0, 1058], [20240618, 10.52, 10.52, 10.54, 10.52, 10.54, 6400, 67401.0, 1059], [20240618, 10.54, 10.53, 10.53, 10.52, 10.53, 57800, 608397.0, 1100], [20240618, 10.53, 10.53, 10.55, 10.53, 10.55, 9600, 101140.0, 1101], [20240618, 10.55, 10.55, 10.55, 10.54, 10.54, 11500, 121217.0, 1102], [20240618, 10.54, 10.53, 10.53, 10.53, 10.53, 16000, 168576.0, 1103], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 9100, 95822.0, 1104], [20240618, 10.52, 10.53, 10.53, 10.52, 10.53, 14800, 155831.0, 1105], [20240618, 10.53, 10.53, 10.53, 10.52, 10.53, 13500, 142053.0, 1106], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 3200, 33693.0, 1107], [20240618, 10.52, 10.53, 10.53, 10.52, 10.53, 16400, 172543.0, 1108], [20240618, 10.53, 10.52, 10.53, 10.52, 10.53, 6200, 65245.0, 1109], [20240618, 10.53, 10.53, 10.54, 10.52, 10.54, 30200, 318059.0, 1110], [20240618, 10.54, 10.54, 10.54, 10.52, 10.52, 22900, 241236.0, 1111], [20240618, 10.52, 10.52, 10.53, 10.52, 10.52, 9000, 94753.0, 1112], [20240618, 10.52, 10.52, 10.52, 10.51, 10.52, 18300, 192491.0, 1113], [20240618, 10.52, 10.52, 10.53, 10.51, 10.52, 25100, 263990.0, 1114], [20240618, 10.52, 10.52, 10.57, 10.52, 10.57, 59500, 627395.0, 1115], [20240618, 10.57, 10.57, 10.57, 10.56, 10.57, 40900, 432100.0, 1116], [20240618, 10.57, 10.55, 10.59, 10.54, 10.58, 191300, 2021014.0, 1117], [20240618, 10.58, 10.58, 10.59, 10.57, 10.58, 50600, 535314.0, 1118], [20240618, 10.58, 10.57, 10.58, 10.56, 10.57, 12700, 134245.0, 1119], [20240618, 10.57, 10.57, 10.59, 10.56, 10.59, 79100, 836946.0, 1120], [20240618, 10.59, 10.59, 10.6, 10.59, 10.59, 55200, 585026.0, 1121], [20240618, 10.59, 10.59, 10.59, 10.58, 10.58, 30200, 319709.0, 1122], [20240618, 10.58, 10.58, 10.59, 10.58, 10.59, 67100, 710517.0, 1123], [20240618, 10.59, 10.59, 10.59, 10.57, 10.59, 85900, 909698.0, 1124], [20240618, 10.59, 10.6, 10.62, 10.6, 10.61, 107300, 1138164.0, 1125], [20240618, 10.61, 10.61, 10.63, 10.6, 10.62, 82400, 874529.0, 1126], [20240618, 10.62, 10.61, 10.64, 10.61, 10.63, 180100, 1913576.0, 1127], [20240618, 10.63, 10.64, 10.69, 10.64, 10.68, 190900, 2036872.0, 1128], [20240618, 10.68, 10.68, 10.68, 10.63, 10.65, 84900, 905226.0, 1129], [20240618, 10.65, 10.65, 10.65, 10.64, 10.64, 41200, 438656.0, 1130], [20240618, 10.64, 10.65, 10.65, 10.61, 10.62, 278200, 2960280.0, 1301], [20240618, 10.62, 10.62, 10.66, 10.61, 10.64, 130200, 1383766.0, 1302], [20240618, 10.64, 10.64, 10.66, 10.64, 10.64, 20000, 213011.0, 1303], [20240618, 10.64, 10.64, 10.64, 10.63, 10.64, 22200, 236164.0, 1304], [20240618, 10.64, 10.64, 10.66, 10.64, 10.64, 37200, 396259.0, 1305], [20240618, 10.64, 10.66, 10.68, 10.66, 10.66, 128400, 1367945.0, 1306], [20240618, 10.66, 10.66, 10.71, 10.66, 10.69, 112800, 1205916.0, 1307], [20240618, 10.69, 10.71, 10.71, 10.65, 10.65, 81700, 871674.0, 1308], [20240618, 10.65, 10.65, 10.66, 10.64, 10.64, 58400, 621757.0, 1309], [20240618, 10.64, 10.65, 10.65, 10.65, 10.65, 14500, 154423.0, 1310], [20240618, 10.65, 10.65, 10.65, 10.64, 10.64, 26600, 283138.0, 1311], [20240618, 10.64, 10.63, 10.64, 10.62, 10.63, 32100, 341200.0, 1312], [20240618, 10.63, 10.62, 10.63, 10.62, 10.62, 12600, 133817.0, 1313], [20240618, 10.62, 10.63, 10.63, 10.62, 10.62, 31700, 336786.0, 1314], [20240618, 10.62, 10.63, 10.63, 10.63, 10.63, 15400, 163702.0, 1315], [20240618, 10.63, 10.63, 10.63, 10.62, 10.62, 18300, 194439.0, 1316], [20240618, 10.62, 10.63, 10.63, 10.63, 10.63, 14000, 148821.0, 1317], [20240618, 10.63, 10.62, 10.63, 10.62, 10.63, 39700, 421703.0, 1318], [20240618, 10.63, 10.62, 10.63, 10.61, 10.62, 30100, 319613.0, 1319], [20240618, 10.62, 10.62, 10.64, 10.62, 10.64, 28000, 297645.0, 1320], [20240618, 10.64, 10.64, 10.65, 10.63, 10.63, 7400, 78696.0, 1321], [20240618, 10.63, 10.63, 10.63, 10.62, 10.63, 10800, 114793.0, 1322], [20240618, 10.63, 10.62, 10.62, 10.62, 10.62, 5800, 61596.0, 1323], [20240618, 10.62, 10.62, 10.63, 10.62, 10.63, 14800, 157239.0, 1324], [20240618, 10.63, 10.62, 10.63, 10.62, 10.62, 10100, 107263.0, 1325], [20240618, 10.62, 10.63, 10.63, 10.62, 10.63, 16800, 178558.0, 1326], [20240618, 10.63, 10.64, 10.64, 10.63, 10.64, 4700, 49995.0, 1327], [20240618, 10.64, 10.63, 10.64, 10.63, 10.64, 9400, 100000.0, 1328], [20240618, 10.64, 10.63, 10.63, 10.62, 10.63, 12800, 136051.0, 1329], [20240618, 10.63, 10.62, 10.63, 10.61, 10.61, 57600, 611321.0, 1330], [20240618, 10.61, 10.61, 10.62, 10.61, 10.62, 25600, 271859.0, 1331], [20240618, 10.62, 10.62, 10.63, 10.61, 10.62, 20800, 220942.0, 1332], [20240618, 10.62, 10.62, 10.62, 10.62, 10.62, 15000, 159300.0, 1333], [20240618, 10.62, 10.62, 10.63, 10.62, 10.62, 4200, 44607.0, 1334], [20240618, 10.62, 10.62, 10.75, 10.62, 10.75, 303600, 3245469.0, 1335], [20240618, 10.75, 10.75, 10.76, 10.7, 10.7, 84300, 904514.0, 1336], [20240618, 10.7, 10.7, 10.72, 10.7, 10.71, 30000, 321054.0, 1337], [20240618, 10.71, 10.72, 10.74, 10.72, 10.73, 47800, 512766.0, 1338], [20240618, 10.73, 10.71, 10.73, 10.71, 10.71, 29300, 313907.0, 1339], [20240618, 10.71, 10.72, 10.72, 10.7, 10.71, 31500, 337312.0, 1340], [20240618, 10.71, 10.7, 10.73, 10.7, 10.71, 96100, 1030011.0, 1341], [20240618, 10.71, 10.71, 10.75, 10.71, 10.73, 89300, 958899.0, 1342], [20240618, 10.73, 10.73, 10.74, 10.72, 10.74, 30600, 328511.0, 1343], [20240618, 10.74, 10.74, 10.75, 10.73, 10.75, 56900, 611369.0, 1344], [20240618, 10.75, 10.74, 10.75, 10.72, 10.72, 58800, 630730.0, 1345], [20240618, 10.72, 10.73, 10.73, 10.72, 10.72, 8000, 85804.0, 1346], [20240618, 10.72, 10.72, 10.73, 10.72, 10.72, 29900, 320675.0, 1347], [20240618, 10.72, 10.72, 10.73, 10.72, 10.73, 10000, 107205.0, 1348], [20240618, 10.73, 10.72, 10.73, 10.71, 10.71, 63900, 684820.0, 1349], [20240618, 10.71, 10.71, 10.71, 10.69, 10.7, 41300, 442002.0, 1350], [20240618, 10.7, 10.71, 10.72, 10.69, 10.69, 36400, 389554.0, 1351], [20240618, 10.69, 10.7, 10.7, 10.69, 10.69, 18300, 195763.0, 1352], [20240618, 10.69, 10.69, 10.69, 10.68, 10.68, 62200, 664755.0, 1353], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 6900, 73736.0, 1354], [20240618, 10.69, 10.69, 10.71, 10.69, 10.7, 33800, 361656.0, 1355], [20240618, 10.7, 10.7, 10.72, 10.7, 10.72, 73500, 787430.0, 1356], [20240618, 10.72, 10.73, 10.73, 10.71, 10.71, 33000, 353521.0, 1357], [20240618, 10.71, 10.71, 10.72, 10.7, 10.7, 8100, 86705.0, 1358], [20240618, 10.7, 10.7, 10.7, 10.69, 10.69, 17800, 190302.0, 1359], [20240618, 10.69, 10.68, 10.69, 10.68, 10.68, 19000, 202958.0, 1400], [20240618, 10.68, 10.68, 10.68, 10.67, 10.67, 22900, 244566.0, 1401], [20240618, 10.67, 10.67, 10.68, 10.67, 10.68, 80300, 856989.0, 1402], [20240618, 10.68, 10.68, 10.68, 10.67, 10.67, 24800, 264789.0, 1403], [20240618, 10.67, 10.67, 10.68, 10.67, 10.68, 24400, 260590.0, 1404], [20240618, 10.68, 10.68, 10.68, 10.68, 10.68, 900, 9612.0, 1405], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 7200, 76948.0, 1406], [20240618, 10.69, 10.68, 10.69, 10.67, 10.67, 11100, 118569.0, 1407], [20240618, 10.67, 10.67, 10.67, 10.67, 10.67, 22500, 240084.0, 1408], [20240618, 10.67, 10.67, 10.67, 10.66, 10.66, 16400, 174973.0, 1409], [20240618, 10.66, 10.66, 10.66, 10.65, 10.65, 59900, 638245.0, 1410], [20240618, 10.65, 10.66, 10.67, 10.65, 10.66, 46600, 496766.0, 1411], [20240618, 10.66, 10.67, 10.67, 10.66, 10.66, 16500, 175990.0, 1412], [20240618, 10.66, 10.66, 10.67, 10.66, 10.66, 5600, 59720.0, 1413], [20240618, 10.66, 10.66, 10.68, 10.66, 10.68, 32800, 349988.0, 1414], [20240618, 10.68, 10.67, 10.68, 10.67, 10.67, 2900, 30945.0, 1415], [20240618, 10.67, 10.67, 10.67, 10.67, 10.67, 13300, 141911.0, 1416], [20240618, 10.67, 10.67, 10.68, 10.66, 10.68, 8600, 91771.0, 1417], [20240618, 10.68, 10.67, 10.68, 10.67, 10.67, 2200, 23481.0, 1418], [20240618, 10.67, 10.66, 10.66, 10.65, 10.65, 19800, 211060.0, 1419], [20240618, 10.65, 10.65, 10.66, 10.65, 10.65, 29500, 314253.0, 1420], [20240618, 10.65, 10.66, 10.66, 10.65, 10.65, 4100, 43672.0, 1421], [20240618, 10.65, 10.64, 10.65, 10.64, 10.64, 8700, 92571.0, 1422], [20240618, 10.64, 10.65, 10.65, 10.64, 10.64, 26300, 279856.0, 1423], [20240618, 10.64, 10.65, 10.66, 10.64, 10.66, 25800, 274793.0, 1424], [20240618, 10.66, 10.66, 10.67, 10.65, 10.66, 37200, 396561.34, 1425], [20240618, 10.66, 10.67, 10.67, 10.66, 10.67, 16700, 178038.0, 1426], [20240618, 10.67, 10.67, 10.67, 10.66, 10.66, 10600, 113058.0, 1427], [20240618, 10.66, 10.67, 10.7, 10.67, 10.7, 56900, 607756.0, 1428], [20240618, 10.7, 10.7, 10.7, 10.69, 10.69, 9000, 96251.0, 1429], [20240618, 10.69, 10.69, 10.69, 10.67, 10.67, 18800, 200874.0, 1430], [20240618, 10.67, 10.68, 10.69, 10.67, 10.69, 27600, 294793.0, 1431], [20240618, 10.69, 10.68, 10.69, 10.68, 10.69, 17200, 183802.0, 1432], [20240618, 10.69, 10.69, 10.7, 10.69, 10.7, 26000, 278065.0, 1433], [20240618, 10.7, 10.7, 10.7, 10.7, 10.7, 11900, 127316.0, 1434], [20240618, 10.7, 10.69, 10.7, 10.69, 10.7, 41100, 439523.0, 1435], [20240618, 10.7, 10.7, 10.7, 10.68, 10.69, 70000, 748104.0, 1436], [20240618, 10.69, 10.69, 10.69, 10.68, 10.69, 42200, 450691.0, 1437], [20240618, 10.69, 10.68, 10.69, 10.68, 10.68, 28600, 305324.0, 1438], [20240618, 10.68, 10.67, 10.68, 10.67, 10.68, 20500, 218844.0, 1439], [20240618, 10.68, 10.68, 10.69, 10.67, 10.68, 56100, 599324.0, 1440], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 16100, 172061.0, 1441], [20240618, 10.69, 10.69, 10.7, 10.69, 10.7, 96600, 1032852.0, 1442], [20240618, 10.7, 10.7, 10.7, 10.69, 10.7, 34200, 365893.0, 1443], [20240618, 10.7, 10.69, 10.7, 10.68, 10.69, 59000, 630664.0, 1444], [20240618, 10.69, 10.69, 10.7, 10.68, 10.68, 18200, 194475.0, 1445], [20240618, 10.68, 10.69, 10.7, 10.68, 10.69, 33300, 355895.0, 1446], [20240618, 10.69, 10.69, 10.69, 10.67, 10.69, 43300, 462321.0, 1447], [20240618, 10.69, 10.68, 10.7, 10.68, 10.68, 82300, 879258.0, 1448], [20240618, 10.68, 10.68, 10.7, 10.68, 10.69, 65700, 702107.0, 1449], [20240618, 10.69, 10.68, 10.7, 10.68, 10.68, 62300, 665728.0, 1450], [20240618, 10.68, 10.69, 10.69, 10.67, 10.67, 28400, 303323.0, 1451], [20240618, 10.67, 10.68, 10.69, 10.67, 10.69, 44200, 472137.0, 1452], [20240618, 10.69, 10.69, 10.69, 10.68, 10.69, 30700, 328048.0, 1453], [20240618, 10.69, 10.69, 10.69, 10.68, 10.68, 56100, 599556.0, 1454], [20240618, 10.68, 10.68, 10.69, 10.68, 10.69, 99900, 1067822.0, 1455], [20240618, 10.69, 10.68, 10.7, 10.68, 10.7, 228500, 2442915.5, 1456], [20240618, 10.7, 10.7, 10.7, 10.63, 10.69, 216200, 2306913.0, 1457], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 100, 1069.0, 1458], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 0, 0.0, 1459], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 166800, 1782664.38, 1500], [20240619, 10.69, 10.66, 10.74, 10.63, 10.65, 236100,