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
1 lines • 1.22 MB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000300_M1_KLINE={"data":[[20240614,3514.8,3514.8,3518.34,3510.83,3516.47,61441942,6144195072.0,931],[20240614,3516.47,3515.35,3516.32,3514.28,3515.72,26734012,2673402624.0,932],[20240614,3515.72,3515.92,3515.92,3511.8,3511.84,24274911,2427492096.0,933],[20240614,3511.84,3512.79,3512.97,3511.14,3511.24,25083077,2508308736.0,934],[20240614,3511.24,3511.15,3511.45,3509.42,3510.94,21493855,2149386752.0,935],[20240614,3510.94,3510.81,3513.94,3509.45,3513.6,22590053,2259006208.0,936],[20240614,3513.6,3513.37,3513.64,3512.45,3512.45,19492818,1949282816.0,937],[20240614,3512.45,3512.45,3512.61,3510.73,3511.1,19325827,1932583680.0,938],[20240614,3511.1,3510.61,3512.45,3510.46,3511.77,22105183,2210519296.0,939],[20240614,3511.77,3511.56,3511.91,3511.22,3511.91,17245026,1724503680.0,940],[20240614,3511.91,3511.57,3511.75,3509.42,3509.42,18145969,1814598016.0,941],[20240614,3509.42,3509.79,3510.89,3509.53,3510.14,18537408,1853741952.0,942],[20240614,3510.14,3509.32,3509.45,3508.69,3509.29,18737406,1873741824.0,943],[20240614,3509.29,3509.25,3509.36,3507.4,3508.93,18182631,1818264064.0,944],[20240614,3508.93,3509.24,3510.66,3509.09,3509.36,17768521,1776852992.0,945],[20240614,3509.36,3509.28,3513.72,3509.28,3513.57,18781279,1878129152.0,946],[20240614,3513.57,3513.67,3515.32,3513.61,3515.32,17248559,1724856576.0,947],[20240614,3515.32,3515.12,3517.05,3514.87,3516.75,17660043,1766005248.0,948],[20240614,3516.75,3516.71,3516.71,3512.99,3512.99,14517946,1451795328.0,949],[20240614,3512.99,3512.54,3516.48,3512.54,3516.46,14459249,1445925888.0,950],[20240614,3516.46,3516.57,3518.37,3516.57,3518.37,15735678,1573568768.0,951],[20240614,3518.37,3519.05,3522.19,3519.05,3521.29,17649811,1764982272.0,952],[20240614,3521.29,3520.96,3522.86,3520.96,3522.15,16822280,1682228992.0,953],[20240614,3522.15,3522.0,3522.45,3521.3,3521.82,15955854,1595586688.0,954],[20240614,3521.82,3521.96,3521.96,3520.75,3521.53,13636619,1363662976.0,955],[20240614,3521.53,3521.35,3522.43,3520.86,3521.43,14220169,1422017920.0,956],[20240614,3521.43,3521.25,3521.78,3520.06,3521.49,14230700,1423071104.0,957],[20240614,3521.49,3521.24,3521.24,3518.76,3518.76,13180453,1318046080.0,958],[20240614,3518.76,3518.21,3518.91,3516.88,3516.88,14523884,1452389248.0,959],[20240614,3516.88,3516.41,3518.0,3516.03,3518.0,15810423,1581043200.0,1000],[20240614,3518.0,3518.01,3519.7,3517.29,3517.29,15481545,1548155648.0,1001],[20240614,3517.29,3516.69,3516.69,3515.1,3516.25,14919238,1491924608.0,1002],[20240614,3516.25,3515.88,3517.27,3515.88,3516.93,11996290,1199629824.0,1003],[20240614,3516.93,3516.99,3518.58,3516.99,3517.72,15004353,1500436352.0,1004],[20240614,3517.72,3517.47,3517.67,3515.76,3515.87,12874860,1287486976.0,1005],[20240614,3515.87,3515.56,3517.2,3515.56,3516.96,13053532,1305354112.0,1006],[20240614,3516.96,3516.72,3520.24,3516.72,3519.5,14936633,1493664128.0,1007],[20240614,3519.5,3518.86,3521.0,3518.86,3520.58,14535873,1453588352.0,1008],[20240614,3520.58,3520.69,3521.28,3519.18,3519.18,13348933,1334894336.0,1009],[20240614,3519.18,3518.96,3519.04,3517.96,3518.42,14304825,1430483456.0,1010],[20240614,3518.42,3517.74,3519.07,3517.74,3519.05,12414627,1241463808.0,1011],[20240614,3519.05,3519.42,3522.58,3519.42,3521.78,16159643,1615965440.0,1012],[20240614,3521.78,3521.53,3521.97,3520.83,3520.83,13187932,1318794240.0,1013],[20240614,3520.83,3520.58,3521.95,3520.58,3521.59,12196417,1219642368.0,1014],[20240614,3521.59,3520.97,3522.06,3520.6,3522.06,15002875,1500288640.0,1015],[20240614,3522.06,3521.82,3522.03,3520.26,3520.51,12927898,1292790912.0,1016],[20240614,3520.51,3520.14,3520.54,3519.93,3520.54,13262048,1326205568.0,1017],[20240614,3520.54,3520.02,3520.82,3519.51,3519.52,11591521,1159153024.0,1018],[20240614,3519.52,3518.93,3519.68,3518.93,3519.04,10100073,1010008384.0,1019],[20240614,3519.04,3518.59,3518.87,3516.25,3516.25,12768046,1276805632.0,1020],[20240614,3516.25,3515.73,3516.53,3515.73,3515.74,11151140,1115115008.0,1021],[20240614,3515.74,3515.65,3516.91,3515.55,3516.68,12485416,1248542592.0,1022],[20240614,3516.68,3516.32,3517.0,3515.3,3515.3,12170868,1217087744.0,1023],[20240614,3515.3,3514.39,3514.46,3512.57,3512.57,11282239,1128224896.0,1024],[20240614,3512.57,3512.43,3513.47,3512.43,3513.41,9977296,997730752.0,1025],[20240614,3513.41,3512.92,3514.24,3512.64,3512.73,9972511,997252160.0,1026],[20240614,3512.73,3512.65,3514.67,3512.4,3514.03,10349704,1034971456.0,1027],[20240614,3514.03,3513.96,3514.29,3512.44,3512.88,8563395,856340480.0,1028],[20240614,3512.88,3512.16,3512.38,3511.51,3512.01,10258051,1025806016.0,1029],[20240614,3512.01,3511.68,3512.33,3511.28,3512.01,9169888,916989888.0,1030],[20240614,3512.01,3511.92,3513.92,3511.88,3512.12,12455169,1245517952.0,1031],[20240614,3512.12,3511.76,3511.76,3509.54,3509.54,11417552,1141756288.0,1032],[20240614,3509.54,3509.75,3512.26,3509.75,3511.81,11238325,1123833600.0,1033],[20240614,3511.81,3511.39,3511.39,3509.5,3510.98,10362312,1036232128.0,1034],[20240614,3510.98,3510.6,3510.9,3509.95,3509.95,9095943,909595264.0,1035],[20240614,3509.95,3509.57,3509.86,3509.26,3509.58,7682705,768271616.0,1036],[20240614,3509.58,3509.47,3509.71,3507.68,3509.71,10931087,1093109632.0,1037],[20240614,3509.71,3509.19,3509.41,3508.29,3508.29,7149462,714947392.0,1038],[20240614,3508.29,3508.06,3509.32,3508.06,3509.32,8031352,803136064.0,1039],[20240614,3509.32,3508.75,3509.47,3507.66,3507.66,8938196,893820544.0,1040],[20240614,3507.66,3507.48,3508.52,3507.34,3507.96,9348905,934891520.0,1041],[20240614,3507.96,3507.62,3508.17,3506.95,3508.17,9118129,911813952.0,1042],[20240614,3508.17,3507.94,3508.41,3506.9,3506.94,7737838,773785024.0,1043],[20240614,3506.94,3506.57,3508.42,3506.57,3508.19,8550085,855009472.0,1044],[20240614,3508.19,3508.13,3508.6,3507.97,3508.01,8125230,812523840.0,1045],[20240614,3508.01,3507.34,3507.34,3505.44,3505.73,7976138,797615104.0,1046],[20240614,3505.73,3505.22,3505.81,3505.03,3505.49,8794077,879408704.0,1047],[20240614,3505.49,3505.34,3506.37,3504.66,3505.63,10559081,1055908928.0,1048],[20240614,3505.63,3505.57,3505.99,3505.13,3505.13,8959255,895926464.0,1049],[20240614,3505.13,3504.83,3506.15,3503.52,3506.15,9805179,980518912.0,1050],[20240614,3506.15,3506.42,3507.51,3506.21,3507.51,8239334,823934400.0,1051],[20240614,3507.51,3506.92,3507.43,3506.19,3506.51,7327937,732794816.0,1052],[20240614,3506.51,3506.25,3507.47,3506.13,3507.19,7669915,766992448.0,1053],[20240614,3507.19,3506.74,3507.55,3506.47,3507.43,8285232,828524480.0,1054],[20240614,3507.43,3507.4,3508.36,3507.06,3508.27,8242301,824230912.0,1055],[20240614,3508.27,3507.87,3508.37,3507.67,3508.12,7649567,764957568.0,1056],[20240614,3508.12,3507.98,3508.38,3507.98,3508.21,7391897,739190720.0,1057],[20240614,3508.21,3507.97,3508.77,3507.86,3508.39,7669205,766921408.0,1058],[20240614,3508.39,3508.23,3509.24,3508.16,3509.24,8026956,802696640.0,1059],[20240614,3509.24,3509.01,3509.35,3508.05,3508.05,8075782,807579392.0,1100],[20240614,3508.05,3507.88,3509.75,3507.6,3509.56,8625236,862524288.0,1101],[20240614,3509.56,3509.13,3510.27,3509.13,3509.98,8176265,817627648.0,1102],[20240614,3509.98,3509.58,3510.89,3509.58,3510.89,8912261,891227008.0,1103],[20240614,3510.89,3510.48,3510.89,3509.49,3509.49,6730453,673046336.0,1104],[20240614,3509.49,3509.3,3511.05,3509.3,3510.14,8757496,875750656.0,1105],[20240614,3510.14,3510.0,3510.0,3509.31,3509.31,7702100,770211136.0,1106],[20240614,3509.31,3509.17,3510.54,3509.04,3510.21,9010263,901027520.0,1107],[20240614,3510.21,3509.64,3510.76,3509.62,3510.38,10505481,1050549248.0,1108],[20240614,3510.38,3509.84,3510.06,3507.58,3507.58,10186139,1018614784.0,1109],[20240614,3507.58,3506.91,3508.07,3506.67,3507.83,9718684,971869056.0,1110],[20240614,3507.83,3507.24,3509.58,3507.24,3509.44,9029734,902974528.0,1111],[20240614,3509.44,3508.92,3509.87,3508.92,3509.59,8982349,898235840.0,1112],[20240614,3509.59,3509.17,3511.11,3509.17,3510.62,9780984,978099264.0,1113],[20240614,3510.62,3510.54,3514.73,3510.54,3514.68,12831662,1283167232.0,1114],[20240614,3514.68,3514.25,3515.09,3514.25,3515.08,9858786,985879680.0,1115],[20240614,3515.08,3514.73,3519.25,3514.73,3518.97,13283408,1328342272.0,1116],[20240614,3518.97,3519.06,3523.33,3519.06,3522.73,15780501,1578051456.0,1117],[20240614,3522.73,3522.11,3522.11,3521.13,3521.97,12435981,1243599360.0,1118],[20240614,3521.97,3521.92,3522.28,3520.77,3520.95,10331026,1033103232.0,1119],[20240614,3520.95,3520.58,3521.77,3520.58,3521.0,9031217,903122688.0,1120],[20240614,3521.0,3520.93,3520.93,3518.46,3518.6,9209429,920944192.0,1121],[20240614,3518.6,3518.41,3518.41,3517.41,3517.44,7735130,773513536.0,1122],[20240614,3517.44,3516.98,3518.23,3516.91,3518.2,8284393,828440384.0,1123],[20240614,3518.2,3517.62,3517.62,3513.8,3513.8,8481420,848142976.0,1124],[20240614,3513.8,3513.71,3514.02,3513.2,3513.38,6560638,656064640.0,1125],[20240614,3513.38,3513.06,3513.06,3511.6,3512.41,7284825,728483712.0,1126],[20240614,3512.41,3512.1,3513.2,3512.1,3512.76,5816786,581679680.0,1127],[20240614,3512.76,3512.68,3512.99,3511.86,3512.75,5922201,592221120.0,1128],[20240614,3512.75,3512.65,3513.0,3511.98,3512.62,6030145,603015616.0,1129],[20240614,3512.62,3511.79,3512.3,3511.61,3512.03,5716969,571698176.0,1130],[20240614,3512.03,3512.0,3512.0,3510.79,3511.26,16905033,1690504192.0,1301],[20240614,3511.26,3511.27,3511.27,3509.53,3509.89,11141778,1114178688.0,1302],[20240614,3509.89,3509.92,3510.92,3509.7,3510.41,9903721,990372928.0,1303],[20240614,3510.41,3510.48,3512.46,3509.69,3511.29,10243940,1024395072.0,1304],[20240614,3511.29,3511.21,3513.17,3510.69,3512.38,11219883,1121989120.0,1305],[20240614,3512.38,3512.49,3512.65,3510.57,3510.57,10595059,1059507136.0,1306],[20240614,3510.57,3510.54,3510.81,3509.88,3510.36,10245787,1024579648.0,1307],[20240614,3510.36,3509.72,3511.49,3509.7,3511.4,9259949,925995968.0,1308],[20240614,3511.4,3511.43,3514.94,3511.18,3514.84,11871894,1187190272.0,1309],[20240614,3514.84,3514.81,3514.81,3513.25,3513.53,8358778,835878784.0,1310],[20240614,3513.53,3513.39,3514.24,3512.97,3513.74,8735689,873569728.0,1311],[20240614,3513.74,3513.84,3513.84,3512.8,3513.01,7521323,752133248.0,1312],[20240614,3513.01,3512.87,3513.49,3512.4,3512.9,8649255,864926336.0,1313],[20240614,3512.9,3512.96,3515.9,3512.67,3515.9,9237311,923732032.0,1314],[20240614,3515.9,3515.82,3516.56,3515.69,3516.56,7829756,782976448.0,1315],[20240614,3516.56,3516.48,3517.11,3516.26,3517.09,7743847,774385728.0,1316],[20240614,3517.09,3516.72,3520.88,3516.72,3520.86,12118186,1211819392.0,1317],[20240614,3520.86,3520.72,3522.04,3520.56,3522.04,9323106,932311744.0,1318],[20240614,3522.04,3521.89,3522.16,3521.34,3521.86,10649381,1064939264.0,1319],[20240614,3521.86,3521.85,3523.25,3521.77,3523.25,9865921,986593344.0,1320],[20240614,3523.25,3523.32,3526.34,3523.32,3525.23,15409498,1540950912.0,1321],[20240614,3525.23,3525.44,3526.36,3524.64,3524.64,12053227,1205323776.0,1322],[20240614,3524.64,3524.13,3524.18,3522.45,3522.45,9884372,988438272.0,1323],[20240614,3522.45,3522.59,3523.26,3522.47,3522.99,8250268,825027904.0,1324],[20240614,3522.99,3523.64,3524.44,3523.39,3523.39,9700225,970023616.0,1325],[20240614,3523.39,3523.46,3523.46,3521.25,3521.55,10684346,1068435392.0,1326],[20240614,3521.55,3521.8,3526.13,3521.76,3526.13,12755775,1275578496.0,1327],[20240614,3526.13,3526.42,3529.76,3526.42,3529.57,14712592,1471260288.0,1328],[20240614,3529.57,3529.55,3530.56,3529.55,3529.92,11818252,1181826176.0,1329],[20240614,3529.92,3529.75,3530.2,3529.06,3529.12,9565442,956545216.0,1330],[20240614,3529.12,3529.16,3529.88,3528.89,3529.75,9916523,991653376.0,1331],[20240614,3529.75,3530.11,3530.11,3528.43,3529.41,10400025,1040003648.0,1332],[20240614,3529.41,3529.94,3531.46,3529.63,3530.7,12537819,1253782784.0,1333],[20240614,3530.7,3530.66,3530.66,3527.42,3527.42,11548574,1154858368.0,1334],[20240614,3527.42,3527.14,3527.14,3526.25,3526.25,9306876,930688576.0,1335],[20240614,3526.25,3526.23,3529.4,3525.9,3529.4,12282881,1228289024.0,1336],[20240614,3529.4,3529.25,3533.43,3529.25,3533.32,15135222,1513523328.0,1337],[20240614,3533.32,3533.4,3534.1,3533.33,3533.8,13390290,1339030016.0,1338],[20240614,3533.8,3534.26,3536.09,3534.26,3535.89,14248095,1424810624.0,1339],[20240614,3535.89,3536.22,3536.49,3534.9,3536.43,15526615,1552662528.0,1340],[20240614,3536.43,3536.59,3538.87,3536.45,3538.69,16355567,1635557504.0,1341],[20240614,3538.69,3538.71,3538.71,3537.82,3538.03,13912157,1391216896.0,1342],[20240614,3538.03,3538.25,3539.26,3537.86,3538.08,14024769,1402477952.0,1343],[20240614,3538.08,3538.27,3538.27,3537.76,3537.81,10379414,1037942464.0,1344],[20240614,3537.81,3537.94,3540.42,3537.87,3540.37,13640121,1364012800.0,1345],[20240614,3540.37,3540.52,3541.6,3539.32,3539.32,15647602,1564761088.0,1346],[20240614,3539.32,3539.22,3539.22,3538.14,3538.2,11995649,1199566080.0,1347],[20240614,3538.2,3538.09,3538.09,3536.99,3536.99,10091857,1009186688.0,1348],[20240614,3536.99,3536.7,3539.68,3536.58,3539.48,11505905,1150591488.0,1349],[20240614,3539.48,3539.52,3539.52,3537.97,3537.97,9871655,987166400.0,1350],[20240614,3537.97,3537.8,3537.97,3536.6,3536.6,8903022,890303104.0,1351],[20240614,3536.6,3536.61,3536.61,3535.17,3535.44,10476454,1047646336.0,1352],[20240614,3535.44,3534.82,3534.82,3532.23,3532.33,11111035,1111104512.0,1353],[20240614,3532.33,3532.52,3534.03,3532.49,3534.03,9956949,995695872.0,1354],[20240614,3534.03,3534.43,3534.66,3534.1,3534.14,9205970,920597760.0,1355],[20240614,3534.14,3533.93,3533.93,3532.09,3532.09,9500428,950043840.0,1356],[20240614,3532.09,3532.02,3532.05,3531.07,3531.56,10373223,1037323200.0,1357],[20240614,3531.56,3531.69,3532.28,3531.67,3531.86,8209502,820951168.0,1358],[20240614,3531.86,3532.02,3535.19,3531.63,3535.07,10188713,1018872320.0,1359],[20240614,3535.07,3535.17,3535.48,3534.21,3534.21,9220864,922087424.0,1400],[20240614,3534.21,3534.2,3534.82,3532.86,3534.82,10016941,1001695296.0,1401],[20240614,3534.82,3534.65,3536.42,3534.57,3536.22,10504004,1050401472.0,1402],[20240614,3536.22,3536.31,3536.35,3535.1,3535.65,8586992,858700224.0,1403],[20240614,3535.65,3535.43,3535.43,3531.99,3531.99,10890522,1089053184.0,1404],[20240614,3531.99,3531.73,3532.98,3531.73,3532.79,9147753,914776192.0,1405],[20240614,3532.79,3532.88,3533.9,3532.88,3533.9,8307842,830785408.0,1406],[20240614,3533.9,3534.07,3536.2,3533.52,3536.04,9050344,905035392.0,1407],[20240614,3536.04,3535.67,3537.07,3535.51,3536.85,8776359,877636928.0,1408],[20240614,3536.85,3536.88,3537.51,3536.57,3537.03,7799765,779977664.0,1409],[20240614,3537.03,3537.02,3537.57,3536.28,3537.57,7575802,757581184.0,1410],[20240614,3537.57,3537.1,3537.57,3536.88,3537.11,7818665,781867584.0,1411],[20240614,3537.11,3537.28,3539.11,3537.15,3539.09,9121729,912174208.0,1412],[20240614,3539.09,3539.14,3539.44,3536.03,3536.03,10052087,1005209728.0,1413],[20240614,3536.03,3536.15,3536.15,3534.23,3534.29,8701686,870169600.0,1414],[20240614,3534.29,3534.5,3534.75,3534.08,3534.52,7830784,783079296.0,1415],[20240614,3534.52,3533.91,3534.02,3533.24,3533.72,8211937,821194752.0,1416],[20240614,3533.72,3533.35,3535.26,3533.25,3534.97,8616582,861659072.0,1417],[20240614,3534.97,3534.96,3535.86,3534.96,3535.5,7022184,702219264.0,1418],[20240614,3535.5,3535.5,3535.88,3535.08,3535.08,7785272,778528192.0,1419],[20240614,3535.08,3534.89,3536.73,3534.69,3536.01,9590525,959053440.0,1420],[20240614,3536.01,3536.07,3536.81,3535.57,3536.54,8536036,853604480.0,1421],[20240614,3536.54,3536.62,3538.01,3536.62,3537.44,8827589,882760192.0,1422],[20240614,3537.44,3537.51,3537.51,3536.13,3536.13,8408207,840821632.0,1423],[20240614,3536.13,3536.37,3536.62,3536.06,3536.16,7719286,771929600.0,1424],[20240614,3536.16,3536.29,3536.38,3534.91,3535.69,8826984,882699520.0,1425],[20240614,3535.69,3535.88,3535.88,3534.88,3535.03,8601910,860192000.0,1426],[20240614,3535.03,3535.39,3535.4,3533.34,3534.06,9235959,923597056.0,1427],[20240614,3534.06,3534.01,3535.75,3534.01,3535.58,9356941,935695232.0,1428],[20240614,3535.58,3535.78,3535.99,3535.43,3535.59,8785158,878516544.0,1429],[20240614,3535.59,3535.48,3537.14,3535.35,3537.14,8601285,860129600.0,1430],[20240614,3537.14,3537.57,3538.34,3537.35,3538.09,11298676,1129868416.0,1431],[20240614,3538.09,3538.01,3539.44,3537.81,3539.18,10511041,1051105088.0,1432],[20240614,3539.18,3539.1,3540.45,3538.91,3540.45,10503897,1050390784.0,1433],[20240614,3540.45,3540.42,3540.63,3539.44,3539.8,9509197,950920640.0,1434],[20240614,3539.8,3540.09,3541.96,3539.75,3541.64,11542362,1154237312.0,1435],[20240614,3541.64,3541.64,3542.11,3541.35,3541.88,9973172,997318464.0,1436],[20240614,3541.88,3542.33,3543.98,3541.89,3543.98,11619833,1161984128.0,1437],[20240614,3543.98,3543.63,3544.79,3543.63,3544.74,11830517,1183052800.0,1438],[20240614,3544.74,3544.72,3546.39,3544.64,3545.95,12583289,1258329728.0,1439],[20240614,3545.95,3546.17,3546.99,3545.97,3546.84,12428228,1242823808.0,1440],[20240614,3546.84,3547.15,3547.15,3545.87,3546.18,12290102,1229011072.0,1441],[20240614,3546.18,3545.89,3545.89,3545.33,3545.86,10897561,1089757184.0,1442],[20240614,3545.86,3545.64,3545.64,3543.5,3543.5,12390801,1239080832.0,1443],[20240614,3543.5,3543.65,3543.65,3542.64,3542.64,12049337,1204934784.0,1444],[20240614,3542.64,3542.65,3542.86,3542.02,3542.32,11185795,1118580352.0,1445],[20240614,3542.32,3542.07,3542.33,3540.99,3541.21,11752057,1175206528.0,1446],[20240614,3541.21,3541.17,3541.4,3540.75,3541.08,12868967,1286897792.0,1447],[20240614,3541.08,3541.07,3541.1,3539.17,3539.88,11847615,1184762496.0,1448],[20240614,3539.88,3540.12,3540.12,3539.57,3539.62,11523461,1152347392.0,1449],[20240614,3539.62,3539.86,3540.49,3539.65,3540.12,12168638,1216864640.0,1450],[20240614,3540.12,3540.11,3540.23,3539.52,3540.1,11716954,1171696384.0,1451],[20240614,3540.1,3540.14,3540.26,3539.57,3539.82,12283364,1228337280.0,1452],[20240614,3539.82,3539.93,3540.24,3539.56,3540.05,11501603,1150161152.0,1453],[20240614,3540.05,3540.03,3540.82,3539.83,3540.77,12136004,1213601408.0,1454],[20240614,3540.77,3541.05,3541.07,3540.25,3540.93,13292277,1329228672.0,1455],[20240614,3540.93,3540.94,3542.05,3540.49,3542.05,16175787,1617579648.0,1456],[20240614,3542.05,3541.84,3542.16,3541.32,3541.71,15071936,1507194496.0,1457],[20240614,3541.71,3541.52,3541.52,3541.32,3541.32,1150666,115066832.0,1458],[20240614,3541.32,3541.32,3541.32,3541.32,3541.32,0,0.0,1459],[20240614,3541.32,3541.08,3541.56,3541.08,3541.53,89552781,8955278336.0,1500],[20240617,3541.53,3521.44,3528.76,3520.74,3526.46,78709413,7870941696.0,931],[20240617,3526.46,3526.59,3526.86,3525.42,3525.86,33362664,3336267520.0,932],[20240617,3525.86,3526.44,3526.44,3521.76,3522.88,37623716,3762372864.0,933],[20240617,3522.88,3522.95,3524.03,3522.43,3523.55,28651486,2865149696.0,934],[20240617,3523.55,3523.9,3527.8,3523.45,3527.8,25446330,2544634112.0,935],[20240617,3527.8,3527.94,3529.35,3527.61,3528.02,25003637,2500364800.0,936],[20240617,3528.02,3527.93,3529.06,3527.78,3527.78,24631214,2463122432.0,937],[20240617,3527.78,3527.03,3528.68,3525.13,3528.38,24483182,2448319488.0,938],[20240617,3528.38,3528.75,3528.75,3526.43,3526.55,25616709,2561671936.0,939],[20240617,3526.55,3526.84,3527.41,3525.14,3525.14,26972048,2697206016.0,940],[20240617,3525.14,3524.87,3526.88,3524.44,3526.88,21775958,2177596928.0,941],[20240617,3526.88,3526.87,3526.87,3525.16,3526.75,18865815,1886582656.0,942],[20240617,3526.75,3526.87,3527.18,3525.51,3526.4,18083606,1808361600.0,943],[20240617,3526.4,3526.48,3527.23,3525.41,3525.48,18683940,1868395008.0,944],[20240617,3525.48,3525.59,3525.59,3522.2,3522.34,19436576,1943658624.0,945],[20240617,3522.34,3522.27,3523.32,3522.05,3523.15,19812114,1981212288.0,946],[20240617,3523.15,3523.17,3524.79,3522.61,3524.73,19834286,1983429376.0,947],[20240617,3524.73,3524.37,3524.83,3523.37,3523.73,17371867,1737187840.0,948],[20240617,3523.73,3523.66,3526.05,3523.66,3526.03,16040506,1604051712.0,949],[20240617,3526.03,3526.29,3527.05,3525.21,3527.05,15141131,1514114176.0,950],[20240617,3527.05,3527.83,3527.84,3525.83,3525.83,15804579,1580459136.0,951],[20240617,3525.83,3525.76,3526.25,3522.15,3523.11,17948861,1794887296.0,952],[20240617,3523.11,3522.47,3523.65,3522.11,3522.49,18017881,1801788928.0,953],[20240617,3522.49,3522.53,3526.36,3522.5,3526.28,18701048,1870105856.0,954],[20240617,3526.28,3526.03,3527.55,3526.03,3527.51,14423866,1442387712.0,955],[20240617,3527.51,3527.27,3529.56,3527.27,3529.27,15348456,1534846592.0,956],[20240617,3529.27,3529.64,3529.69,3528.73,3528.97,14844831,1484484224.0,957],[20240617,3528.97,3529.26,3529.57,3528.64,3528.86,13228087,1322809856.0,958],[20240617,3528.86,3528.98,3532.45,3528.98,3531.91,15619387,1561939712.0,959],[20240617,3531.91,3532.19,3536.53,3532.19,3535.38,17604282,1760429312.0,1000],[20240617,3535.38,3535.59,3535.59,3532.59,3532.69,16649668,1664968192.0,1001],[20240617,3532.69,3532.01,3533.91,3531.27,3533.01,18704085,1870409344.0,1002],[20240617,3533.01,3532.99,3533.37,3531.2,3533.09,14944406,1494441728.0,1003],[20240617,3533.09,3533.12,3533.12,3529.94,3529.97,16605061,1660507264.0,1004],[20240617,3529.97,3530.04,3530.9,3528.57,3530.9,16869671,1686968192.0,1005],[20240617,3530.9,3530.86,3531.2,3529.3,3529.5,15564501,1556451200.0,1006],[20240617,3529.5,3529.43,3531.94,3529.43,3531.82,16413881,1641389056.0,1007],[20240617,3531.82,3531.51,3534.09,3531.51,3531.85,15759847,1575985664.0,1008],[20240617,3531.85,3531.44,3533.78,3531.07,3533.7,13324223,1332423680.0,1009],[20240617,3533.7,3533.7,3533.7,3531.46,3531.83,13719314,1371932416.0,1010],[20240617,3531.83,3532.01,3532.15,3530.88,3530.88,12676514,1267652480.0,1011],[20240617,3530.88,3531.18,3533.27,3531.18,3533.02,13518578,1351858688.0,1012],[20240617,3533.02,3532.96,3533.01,3532.05,3532.64,12114406,1211441664.0,1013],[20240617,3532.64,3532.82,3533.69,3532.57,3533.42,9965140,996514816.0,1014],[20240617,3533.42,3533.36,3534.71,3533.21,3533.71,10304134,1030414272.0,1015],[20240617,3533.71,3533.59,3535.29,3533.59,3534.4,11782806,1178281600.0,1016],[20240617,3534.4,3534.57,3534.58,3533.08,3533.61,11467948,1146795648.0,1017],[20240617,3533.61,3533.76,3534.19,3533.62,3533.66,9801120,980112768.0,1018],[20240617,3533.66,3533.87,3534.54,3532.89,3534.29,10814969,1081497856.0,1019],[20240617,3534.29,3534.31,3534.74,3534.1,3534.26,10783904,1078391296.0,1020],[20240617,3534.26,3534.46,3535.68,3534.46,3535.27,13422793,1342280320.0,1021],[20240617,3535.27,3535.02,3535.35,3533.7,3533.7,16502738,1650275072.0,1022],[20240617,3533.7,3533.34,3536.24,3533.34,3535.37,13079313,1307932416.0,1023],[20240617,3535.37,3535.32,3535.62,3534.45,3535.6,12608084,1260809344.0,1024],[20240617,3535.6,3535.41,3535.89,3534.63,3534.97,12262537,1226254848.0,1025],[20240617,3534.97,3534.79,3537.62,3534.49,3537.62,13188008,1318801792.0,1026],[20240617,3537.62,3537.41,3538.73,3537.13,3537.13,12418093,1241810176.0,1027],[20240617,3537.13,3536.94,3537.65,3536.8,3537.65,11412474,1141248256.0,1028],[20240617,3537.65,3537.94,3539.3,3537.64,3539.13,11020038,1102004864.0,1029],[20240617,3539.13,3538.88,3538.9,3537.9,3537.9,12672117,1267212672.0,1030],[20240617,3537.9,3537.99,3539.03,3537.28,3539.03,10325197,1032520704.0,1031],[20240617,3539.03,3538.75,3539.37,3537.54,3537.54,9724569,972457856.0,1032],[20240617,3537.54,3537.47,3539.56,3537.47,3539.51,9404467,940447616.0,1033],[20240617,3539.51,3539.53,3539.9,3539.16,3539.52,9649362,964937088.0,1034],[20240617,3539.52,3539.7,3540.09,3537.73,3537.73,8416790,841679872.0,1035],[20240617,3537.73,3537.99,3537.99,3535.63,3536.42,10174182,1017419072.0,1036],[20240617,3536.42,3536.21,3537.2,3536.21,3536.65,8263311,826332160.0,1037],[20240617,3536.65,3536.69,3537.99,3536.63,3537.99,7886329,788633728.0,1038],[20240617,3537.99,3538.04,3538.43,3537.84,3538.03,8615756,861576640.0,1039],[20240617,3538.03,3537.87,3538.04,3536.9,3537.71,7956042,795605248.0,1040],[20240617,3537.71,3537.8,3538.92,3537.8,3538.67,7707291,770730368.0,1041],[20240617,3538.67,3538.43,3538.46,3537.4,3537.4,7526623,752663168.0,1042],[20240617,3537.4,3537.29,3538.85,3536.81,3538.85,8003989,800399936.0,1043],[20240617,3538.85,3538.65,3539.0,3537.86,3537.86,6919550,691955904.0,1044],[20240617,3537.86,3537.64,3538.17,3537.52,3537.81,6392462,639247232.0,1045],[20240617,3537.81,3537.82,3537.93,3536.45,3537.26,8132558,813256704.0,1046],[20240617,3537.26,3536.82,3537.43,3536.65,3536.91,7065174,706518400.0,1047],[20240617,3536.91,3536.81,3536.97,3534.86,3535.07,7828765,782877312.0,1048],[20240617,3535.07,3534.97,3537.66,3534.82,3537.4,8793771,879378112.0,1049],[20240617,3537.4,3537.44,3538.61,3537.19,3538.61,7822667,782267776.0,1050],[20240617,3538.61,3538.34,3539.56,3538.34,3539.01,10131196,1013120448.0,1051],[20240617,3539.01,3538.93,3539.64,3538.63,3538.75,9078876,907888896.0,1052],[20240617,3538.75,3538.9,3538.98,3538.67,3538.74,7845415,784542400.0,1053],[20240617,3538.74,3538.94,3538.94,3537.86,3538.26,7866558,786656512.0,1054],[20240617,3538.26,3538.39,3539.37,3538.39,3539.07,7184880,718489024.0,1055],[20240617,3539.07,3538.93,3539.33,3538.11,3538.11,6731416,673142528.0,1056],[20240617,3538.11,3538.0,3538.0,3535.47,3535.83,9319490,931950080.0,1057],[20240617,3535.83,3535.76,3536.84,3535.76,3536.73,7392224,739223168.0,1058],[20240617,3536.73,3536.5,3539.1,3536.5,3539.05,8593982,859399232.0,1059],[20240617,3539.05,3539.07,3540.0,3539.07,3539.85,7648824,764883264.0,1100],[20240617,3539.85,3539.78,3539.78,3538.63,3538.63,7673351,767335808.0,1101],[20240617,3538.63,3538.81,3540.79,3538.81,3540.79,8823254,882326464.0,1102],[20240617,3540.79,3540.58,3540.58,3538.21,3538.35,8500322,850033216.0,1103],[20240617,3538.35,3538.55,3538.55,3536.82,3536.82,6530852,653086272.0,1104],[20240617,3536.82,3536.84,3537.16,3536.22,3536.3,5938604,593861312.0,1105],[20240617,3536.3,3536.16,3536.75,3535.93,3536.23,5898410,589842048.0,1106],[20240617,3536.23,3536.03,3536.06,3534.63,3534.63,6914242,691425408.0,1107],[20240617,3534.63,3534.71,3535.33,3534.34,3535.02,6776859,677687040.0,1108],[20240617,3535.02,3534.9,3535.21,3534.56,3535.19,6101370,610138176.0,1109],[20240617,3535.19,3535.29,3535.78,3534.91,3534.95,5912358,591236736.0,1110],[20240617,3534.95,3534.84,3534.84,3533.12,3533.22,7348970,734898048.0,1111],[20240617,3533.22,3532.89,3532.89,3531.94,3532.07,6930200,693021248.0,1112],[20240617,3532.07,3532.0,3533.28,3531.77,3532.92,6901551,690155904.0,1113],[20240617,3532.92,3532.77,3532.77,3531.69,3531.79,5903707,590371712.0,1114],[20240617,3531.79,3531.81,3532.19,3531.74,3532.19,6064642,606465280.0,1115],[20240617,3532.19,3531.79,3533.26,3531.79,3533.03,5943952,594395840.0,1116],[20240617,3533.03,3532.98,3533.03,3532.16,3532.69,5581935,558194496.0,1117],[20240617,3532.69,3533.11,3533.11,3531.63,3532.32,5848741,584875008.0,1118],[20240617,3532.32,3532.45,3533.4,3532.45,3533.05,6213162,621317120.0,1119],[20240617,3533.05,3533.27,3533.27,3532.08,3532.37,6432931,643294080.0,1120],[20240617,3532.37,3532.55,3532.75,3531.94,3531.94,5472302,547231232.0,1121],[20240617,3531.94,3532.39,3534.07,3532.32,3534.03,7162308,716231680.0,1122],[20240617,3534.03,3534.0,3534.93,3534.0,3534.58,7099891,709990208.0,1123],[20240617,3534.58,3534.5,3535.14,3534.5,3535.1,5341736,534174464.0,1124],[20240617,3535.1,3534.77,3535.39,3534.72,3535.23,5984840,598485120.0,1125],[20240617,3535.23,3535.15,3535.33,3533.89,3534.11,5700062,570007360.0,1126],[20240617,3534.11,3534.06,3534.69,3533.73,3533.73,5083787,508379840.0,1127],[20240617,3533.73,3533.9,3534.06,3532.92,3534.06,6216642,621665024.0,1128],[20240617,3534.06,3534.23,3534.55,3533.98,3534.14,5344309,534431936.0,1129],[20240617,3534.14,3534.0,3534.8,3533.93,3534.45,5698257,569827136.0,1130],[20240617,3534.45,3534.37,3534.37,3531.04,3531.4,20130246,2013025408.0,1301],[20240617,3531.4,3531.49,3531.9,3530.29,3531.58,12205686,1220569600.0,1302],[20240617,3531.58,3532.06,3533.84,3531.77,3533.35,11280443,1128045312.0,1303],[20240617,3533.35,3533.51,3534.64,3532.98,3533.94,8899817,889982976.0,1304],[20240617,3533.94,3534.33,3534.38,3533.61,3533.9,7247452,724746176.0,1305],[20240617,3533.9,3533.85,3533.89,3533.09,3533.33,7840514,784052224.0,1306],[20240617,3533.33,3533.2,3534.31,3532.56,3534.01,9069975,906998592.0,1307],[20240617,3534.01,3534.23,3534.23,3533.32,3533.45,7229112,722912064.0,1308],[20240617,3533.45,3533.38,3534.71,3533.38,3534.49,6339761,633976960.0,1309],[20240617,3534.49,3534.42,3535.84,3534.36,3535.32,9124455,912446528.0,1310],[20240617,3535.32,3535.03,3535.03,3533.67,3533.83,6949907,694991680.0,1311],[20240617,3533.83,3533.82,3534.27,3533.8,3534.03,5734467,573447616.0,1312],[20240617,3534.03,3534.32,3535.28,3534.18,3535.03,6407713,640772288.0,1313],[20240617,3535.03,3535.16,3535.41,3534.83,3534.94,6227593,622760192.0,1314],[20240617,3534.94,3534.84,3535.69,3534.73,3535.69,5993584,599359104.0,1315],[20240617,3535.69,3535.7,3536.86,3535.56,3536.63,6705435,670544320.0,1316],[20240617,3536.63,3536.64,3537.05,3536.37,3536.37,6232835,623284544.0,1317],[20240617,3536.37,3536.75,3536.9,3535.73,3535.73,6085064,608507200.0,1318],[20240617,3535.73,3536.06,3536.06,3535.47,3535.94,5443991,544400320.0,1319],[20240617,3535.94,3536.05,3537.08,3536.05,3536.79,5577589,557759872.0,1320],[20240617,3536.79,3536.87,3537.31,3536.17,3536.66,5825833,582584128.0,1321],[20240617,3536.66,3536.85,3536.95,3535.72,3535.72,6057301,605731008.0,1322],[20240617,3535.72,3535.55,3535.97,3535.31,3535.97,5644313,564432448.0,1323],[20240617,3535.97,3536.03,3536.03,3534.94,3534.94,6537752,653776064.0,1324],[20240617,3534.94,3534.74,3534.84,3533.84,3533.84,6554972,655498240.0,1325],[20240617,3533.84,3533.89,3534.06,3533.16,3533.2,6138408,613841920.0,1326],[20240617,3533.2,3533.4,3534.56,3533.22,3534.27,6437457,643746816.0,1327],[20240617,3534.27,3534.47,3534.47,3532.96,3532.96,6056182,605619072.0,1328],[20240617,3532.96,3533.07,3534.82,3532.95,3534.46,6445523,644553152.0,1329],[20240617,3534.46,3534.31,3534.31,3533.54,3533.69,5220506,522051520.0,1330],[20240617,3533.69,3533.88,3534.92,3533.8,3534.92,6313933,631394304.0,1331],[20240617,3534.92,3534.86,3534.86,3533.4,3533.62,5521439,552144768.0,1332],[20240617,3533.62,3534.07,3535.07,3533.86,3535.07,5202797,520280864.0,1333],[20240617,3535.07,3534.86,3535.82,3534.86,3535.82,5600043,560005312.0,1334],[20240617,3535.82,3535.81,3536.74,3535.81,3536.39,6189338,618934848.0,1335],[20240617,3536.39,3536.67,3536.87,3536.35,3536.61,5912053,591206400.0,1336],[20240617,3536.61,3536.93,3538.68,3536.84,3538.37,6694940,669495040.0,1337],[20240617,3538.37,3538.34,3539.08,3538.04,3539.08,6202831,620284352.0,1338],[20240617,3539.08,3539.13,3539.34,3538.8,3539.3,5532891,553290176.0,1339],[20240617,3539.3,3539.25,3539.44,3538.1,3538.34,6517294,651730368.0,1340],[20240617,3538.34,3538.5,3538.5,3537.74,3537.76,5744511,574451968.0,1341],[20240617,3537.76,3537.68,3538.82,3537.24,3538.62,6583940,658394944.0,1342],[20240617,3538.62,3538.71,3538.71,3537.41,3537.41,5123907,512391584.0,1343],[20240617,3537.41,3537.57,3537.57,3536.73,3536.74,6180909,618092096.0,1344],[20240617,3536.74,3536.87,3536.89,3536.11,3536.89,5305787,530579328.0,1345],[20240617,3536.89,3536.7,3536.7,3535.36,3535.51,6462849,646285952.0,1346],[20240617,3535.51,3535.38,3536.1,3535.26,3535.73,5334062,533407264.0,1347],[20240617,3535.73,3535.88,3536.43,3535.61,3536.06,5276054,527606336.0,1348],[20240617,3536.06,3536.03,3536.46,3535.75,3536.21,4826907,482691712.0,1349],[20240617,3536.21,3536.25,3536.96,3536.19,3536.94,5383004,538301504.0,1350],[20240617,3536.94,3536.91,3537.54,3536.73,3537.47,5657220,565723200.0,1351],[20240617,3537.47,3537.53,3537.53,3535.54,3535.92,7493489,749350144.0,1352],[20240617,3535.92,3535.85,3537.46,3535.85,3537.15,6346475,634648512.0,1353],[20240617,3537.15,3537.37,3537.81,3536.98,3537.81,5811783,581179392.0,1354],[20240617,3537.81,3537.65,3537.96,3537.55,3537.58,5518885,551889344.0,1355],[20240617,3537.58,3537.49,3537.61,3537.11,3537.31,5245983,524599200.0,1356],[20240617,3537.31,3537.26,3537.26,3536.44,3536.78,5229105,522911424.0,1357],[20240617,3536.78,3536.4,3536.5,3535.8,3535.94,4846107,484611712.0,1358],[20240617,3535.94,3535.89,3535.9,3534.59,3534.59,5607160,560717120.0,1359],[20240617,3534.59,3534.62,3534.71,3533.53,3533.76,6524433,652444352.0,1400],[20240617,3533.76,3533.82,3534.11,3533.13,3533.47,8174896,817490304.0,1401],[20240617,3533.47,3533.22,3534.26,3532.86,3534.26,6321556,632156544.0,1402],[20240617,3534.26,3534.29,3534.43,3533.99,3534.39,5364251,536425888.0,1403],[20240617,3534.39,3534.36,3535.72,3534.31,3535.33,5905311,590532032.0,1404],[20240617,3535.33,3535.53,3535.85,3535.34,3535.81,5044715,504472384.0,1405],[20240617,3535.81,3535.62,3535.67,3535.33,3535.33,5224065,522407328.0,1406],[20240617,3535.33,3535.48,3535.5,3534.44,3534.65,5179750,517976000.0,1407],[20240617,3534.65,3534.45,3534.53,3533.97,3534.38,5919997,592000768.0,1408],[20240617,3534.38,3534.38,3534.99,3534.13,3534.37,5608573,560858368.0,1409],[20240617,3534.37,3534.42,3534.51,3533.94,3534.19,5872883,587289536.0,1410],[20240617,3534.19,3534.07,3534.07,3532.82,3532.86,7973221,797323136.0,1411],[20240617,3532.86,3532.82,3533.13,3532.53,3532.78,6517022,651703232.0,1412],[20240617,3532.78,3532.78,3534.4,3532.63,3534.4,6750567,675057536.0,1413],[20240617,3534.4,3534.27,3534.98,3534.15,3534.98,5403346,540335488.0,1414],[20240617,3534.98,3535.41,3537.19,3535.41,3537.19,7237363,723737216.0,1415],[20240617,3537.19,3537.45,3537.45,3536.78,3537.21,4958274,495828640.0,1416],[20240617,3537.21,3537.1,3537.61,3537.08,3537.52,4672589,467259840.0,1417],[20240617,3537.52,3537.33,3537.65,3537.04,3537.04,4841660,484167040.0,1418],[20240617,3537.04,3537.42,3537.42,3536.52,3536.55,5128513,512852192.0,1419],[20240617,3536.55,3536.61,3536.61,3535.14,3535.29,5753801,575381312.0,1420],[20240617,3535.29,3535.33,3535.97,3535.16,3535.66,5346802,534681088.0,1421],[20240617,3535.66,3535.79,3535.79,3534.43,3534.43,6546122,654613312.0,1422],[20240617,3534.43,3534.37,3534.42,3533.81,3533.81,5880988,588099904.0,1423],[20240617,3533.81,3533.88,3534.52,3533.83,3534.06,4995188,499519776.0,1424],[20240617,3534.06,3534.28,3534.68,3533.71,3534.68,5771262,577127040.0,1425],[20240617,3534.68,3534.76,3534.86,3534.27,3534.35,5401268,540127872.0,1426],[20240617,3534.35,3534.57,3534.67,3533.6,3533.61,4922494,492250464.0,1427],[20240617,3533.61,3533.82,3533.82,3532.99,3532.99,6018475,601848704.0,1428],[20240617,3532.99,3533.03,3533.21,3532.61,3532.86,6377023,637703168.0,1429],[20240617,3532.86,3533.05,3533.05,3531.89,3532.11,5724725,572473088.0,1430],[20240617,3532.11,3532.06,3533.48,3532.06,3533.42,7550049,755005696.0,1431],[20240617,3533.42,3533.58,3534.54,3533.36,3534.46,7094775,709478464.0,1432],[20240617,3534.46,3534.66,3534.81,3534.09,3534.3,5718197,571820736.0,1433],[20240617,3534.3,3534.4,3534.4,3533.12,3533.15,6034879,603488768.0,1434],[20240617,3533.15,3533.27,3534.04,3533.12,3533.77,6161772,616178112.0,1435],[20240617,3533.77,3533.73,3533.73,3532.78,3533.05,6457296,645730432.0,1436],[20240617,3533.05,3533.27,3533.94,3533.02,3533.46,6066620,606662976.0,1437],[20240617,3533.46,3533.66,3533.66,3533.05,3533.62,6368419,636843136.0,1438],[20240617,3533.62,3533.63,3534.7,3533.63,3534.7,6753702,675371264.0,1439],[20240617,3534.7,3534.6,3535.71,3534.59,3535.54,6916674,691668480.0,1440],[20240617,3535.54,3535.75,3535.75,3534.68,3534.89,7679283,767929408.0,1441],[20240617,3534.89,3534.9,3534.98,3534.3,3534.76,7135209,713521984.0,1442],[20240617,3534.76,3534.89,3535.47,3534.75,3535.39,7358736,735874560.0,1443],[20240617,3535.39,3535.31,3535.54,3535.08,3535.38,6725269,672527808.0,1444],[20240617,3535.38,3535.4,3535.4,3534.67,3534.87,7086773,708678144.0,1445],[20240617,3534.87,3535.04,3535.04,3534.16,3534.29,8746942,874695168.0,1446],[20240617,3534.29,3534.45,3535.16,3534.0,3535.05,9084353,908436224.0,1447],[20240617,3535.05,3535.14,3535.64,3534.95,3535.33,7715559,771556736.0,1448],[20240617,3535.33,3535.44,3535.44,3534.71,3535.05,8740771,874077952.0,1449],[20240617,3535.05,3535.08,3535.58,3535.0,3535.53,7681917,768192832.0,1450],[20240617,3535.53,3535.4,3535.4,3534.7,3534.73,8409000,840901056.0,1451],[20240617,3534.73,3534.94,3534.94,3534.5,3534.66,9315686,931569536.0,1452],[20240617,3534.66,3534.72,3535.07,3534.48,3535.07,8658142,865815296.0,1453],[20240617,3535.07,3534.83,3535.15,3534.78,3535.15,9361178,936118592.0,1454],[20240617,3535.15,3535.08,3535.43,3534.91,3535.3,10492607,1049261568.0,1455],[20240617,3535.3,3535.2,3535.65,3535.02,3535.52,12578635,1257864448.0,1456],[20240617,3535.52,3535.71,3536.35,3535.71,3536.35,12284521,1228453120.0,1457],[20240617,3536.35,3536.39,3536.44,3536.39,3536.44,969438,96943888.0,1458],[20240617,3536.44,3536.44,3536.44,3536.44,3536.44,0,0.0,1459],[20240617,3536.44,3536.3,3536.3,3536.2,3536.2,19915935,1991593600.0,1500],[20240618,3536.2,3533.49,3539.94,3533.49,3538.32,58221974,5822198784.0,931],[20240618,3538.32,3538.6,3539.47,3537.99,3539.47,24771569,2477157632.0,932],[20240618,3539.47,3539.84,3541.31,3538.24,3538.4,29686863,2968687104.0,933],[20240618,3538.4,3538.44,3538.99,3537.35,3537.35,26582996,2658300416.0,934],[20240618,3537.35,3537.0,3537.0,3535.12,3536.49,26919600,2691960832.0,935],[20240618,3536.49,3536.45,3536.87,3534.76,3535.16,23386633,2338664448.0,936],[20240618,3535.16,3534.89,3538.66,3534.66,3538.66,22558580,2255859200.0,937],[20240618,3538.66,3538.51,3541.2,3538.51,3541.2,23222916,2322292224.0,938],[20240618,3541.2,3541.22,3542.37,3541.22,3541.87,21367456,2136746496.0,939],[20240618,3541.87,3541.85,3542.36,3541.5,3541.8,19767538,1976754944.0,940],[20240618,3541.8,3541.76,3542.35,3541.44,3541.95,21307538,2130754688.0,941],[20240618,3541.95,3541.67,3541.89,3540.63,3541.2,20468046,2046805504.0,942],[20240618,3541.2,3541.7,3543.74,3541.7,3543.23,18719178,1871918976.0,943],[20240618,3543.23,3542.75,3543.41,3542.17,3542.88,18224318,1822432512.0,944],[20240618,3542.88,3542.62,3542.67,3540.47,3541.22,16651610,1665161728.0,945],[20240618,3541.22,3540.98,3541.69,3540.93,3541.45,19043191,1904320256.0,946],[20240618,3541.45,3541.41,3542.87,3541.41,3542.77,15996418,1599642624.0,947],[20240618,3542.77,3542.36,3542.36,3540.15,3540.57,19726583,1972659328.0,948],[20240618,3540.57,3540.96,3541.01,3539.54,3539.57,19145164,1914517120.0,949],[20240618,3539.57,3539.94,3539.94,3538.79,3538.79,18808717,1880872704.0,950],[20240618,3538.79,3538.6,3538.6,3535.93,3536.86,24430560,2443056896.0,951],[20240618,3536.86,3537.21,3539.35,3536.77,3539.16,19638784,1963879424.0,952],[20240618,3539.16,3539.22,3539.79,3538.48,3538.48,17051658,1705166848.0,953],[20240618,3538.48,3538.53,3538.53,3537.5,3537.53,16351709,1635172096.0,954],[20240618,3537.53,3537.57,3539.09,3536.86,3538.73,15987321,1598733056.0,955],[20240618,3538.73,3539.08,3542.1,3539.08,3541.89,16329009,1632901632.0,956],[20240618,3541.89,3542.07,3542.07,3540.63,3540.63,16209316,1620932352.0,957],[20240618,3540.63,3540.77,3540.77,3540.09,3540.46,13753827,1375383936.0,958],[20240618,3540.46,3540.61,3541.23,3540.26,3540.31,13688775,1368878464.0,959],[20240618,3540.31,3540.39,3540.83,3539.99,3539.99,13578714,1357872640.0,1000],[20240618,3539.99,3540.53,3540.92,3539.59,3540.63,20460179,2046018688.0,1001],[20240618,3540.63,3540.71,3541.9,3540.44,3541.58,16124442,1612445184.0,1002],[20240618,3541.58,3541.56,3542.14,3540.77,3541.85,15594704,1559471488.0,1003],[20240618,3541.85,3541.91,3544.39,3541.91,3544.39,14334294,1433430656.0,1004],[20240618,3544.39,3544.57,3544.57,3542.32,3542.32,16158929,1615893760.0,1005],[20240618,3542.32,3542.3,3543.5,3541.9,3543.5,12844041,1284405376.0,1006],[20240618,3543.5,3543.5,3546.81,3543.5,3546.73,13293505,1329351424.0,1007],[20240618,3546.73,3546.77,3547.8,3546.77,3547.6,12811772,1281178240.0,1008],[20240618,3547.6,3547.71,3548.13,3546.0,3546.0,12067834,1206784000.0,1009],[20240618,3546.0,3546.05,3546.26,3545.21,3545.21,10515767,1051577856.0,1010],[20240618,3545.21,3545.33,3546.54,3544.55,3546.54,11895635,1189564672.0,1011],[20240618,3546.54,3546.75,3547.49,3546.73,3547.42,9011188,901119744.0,1012],[20240618,3547.42,3547.69,3548.22,3547.23,3547.61,9439163,943917184.0,1013],[20240618,3547.61,3547.71,3547.74,3547.0,3547.45,8666212,866622208.0,1014],[20240618,3547.45,3547.56,3547.56,3546.34,3546.89,9379216,937922560.0,1015],[20240618,3546.89,3547.19,3549.74,3547.19,3548.21,12477750,1247775744.0,1016],[20240618,3548.21,3548.09,3550.25,3548.09,3550.25,10612451,1061246144.0,1017],[20240618,3550.25,3550.05,3550.05,3548.09,3548.44,10364876,1036488640.0,1018],[20240618,3548.44,3548.53,3551.71,3548.53,3551.5,10733609,1073361920.0,1019],[20240618,3551.5,3551.54,3551.54,3550.71,3550.76,9291323,929133312.0,1020],[20240618,3550.76,3550.73,3550.73,3549.13,3549.98,8963493,896350464.0,1021],[20240618,3549.98,3550.49,3550.49,3548.72,3549.22,8249621,824962880.0,1022],[20240618,3549.22,3549.16,3550.01,3549.16,3549.78,7642845,764285440.0,1023],[20240618,3549.78,3549.7,3551.22,3549.61,3550.83,8419907,841991488.0,1024],[20240618,3550.83,3550.51,3550.51,3549.24,3549.34,7611407,761141568.0,1025],[20240618,3549.34,3549.26,3549.26,3548.01,3548.01,7213560,721356864.0,1026],[20240618,3548.01,3547.87,3548.21,3547.7,3547.99,7509342,750935424.0,1027],[20240618,3547.99,3547.8,3547.83,3546.48,3546.52,7600369,760037824.0,1028],[20240618,3546.52,3546.66,3546.73,3545.95,3546.24,6924619,692462912.0,1029],[20240618,3546.24,3546.53,3546.53,3545.93,3546.36,6266024,626603264.0,1030],[20240618,3546.36,3546.44,3546.61,3546.02,3546.48,6321114,632112640.0,1031],[20240618,3546.48,3546.58,3546.58,3544.74,3545.19,6921731,692173952.0,1032],[20240618,3545.19,3544.91,3545.6,3544.77,3545.18,6272187,627219584.0,1033],[20240618,3545.18,3545.23,3545.4,3544.59,3544.84,5830472,583048128.0,1034],[20240618,3544.84,3544.6,3545.97,3544.6,3545.74,5454335,545434560.0,1035],[20240618,3545.74,3545.59,3547.33,3545.59,3547.06,6907750,690776064.0,1036],[20240618,3547.06,3546.99,3547.94,3546.99,3547.89,5999256,599926464.0,1037],[20240618,3547.89,3547.92,3548.03,3547.59,3547.59,5564556,556456448.0,1038],[20240618,3547.59,3547.76,3549.64,3547.41,3549.26,6560754,656076544.0,1039],[20240618,3549.26,3549.3,3550.75,3549.3,3550.75,7118807,711881792.0,1040],[20240618,3550.75,3550.77,3551.35,3550.21,3550.3,8070928,807093888.0,1041],[20240618,3550.3,3550.31,3550.31,3548.5,3548.5,7001711,700171968.0,1042],[20240618,3548.5,3548.78,3549.52,3548.73,3549.25,7611272,761128320.0,1043],[20240618,3549.25,3549.23,3549.4,3548.41,3549.4,6013320,601332928.0,1044],[20240618,3549.4,3549.33,3549.99,3549.19,3549.61,6301339,630134976.0,1045],[20240618,3549.61,3549.56,3549.69,3548.25,3548.73,8133636,813364544.0,1046],[20240618,3548.73,3548.78,3549.29,3548.4,3549.05,6043604,604361408.0,1047],[20240618,3549.05,3549.11,3549.62,3548.13,3549.23,6197705,619771584.0,1048],[20240618,3549.23,3549.41,3550.32,3549.17,3550.04,5817392,581740352.0,1049],[20240618,3550.04,3549.99,3549.99,3548.43,3548.71,6598225,659823360.0,1050],[20240618,3548.71,3548.68,3548.84,3548.0,3548.0,5169290,516930048.0,1051],[20240618,3548.0,3547.91,3547.91,3546.27,3546.36,7563990,756400000.0,1052],[20240618,3546.36,3546.62,3547.13,3546.54,3547.13,5849707,584971712.0,1053],[20240618,3547.13,3547.25,3547.49,3547.02,3547.08,5339969,533997984.0,1054],[20240618,3547.08,3547.09,3547.34,3546.93,3546.94,5049415,504942720.0,1055],[20240618,3546.94,3546.86,3546.86,3544.95,3544.95,5637571,563758208.0,1056],[20240618,3544.95,3544.99,3544.99,3543.91,3544.09,5580028,558003712.0,1057],[20240618,3544.09,3543.83,3544.02,3543.38,3543.38,5239516,523952224.0,1058],[20240618,3543.38,3543.85,3544.57,3543.68,3544.56,4786296,478630656.0,1059],[20240618,3544.56,3544.52,3544.87,3544.26,3544.3,3960856,396086720.0,1100],[20240618,3544.3,3544.38,3544.39,3543.62,3543.73,4629188,462919808.0,1101],[20240618,3543.73,3543.92,3544.03,3543.45,3543.53,4300875,430088672.0,1102],[20240618,3543.53,3544.02,3544.12,3543.44,3543.84,4447680,444769184.0,1103],[20240618,3543.84,3543.8,3543.93,3543.43,3543.59,4449536,444954816.0,1104],[20240618,3543.59,3543.54,3543.54,3542.87,3542.9,4872212,487222080.0,1105],[20240618,3542.9,3542.92,3542.99,3542.33,3542.33,3917920,391793120.0,1106],[20240618,3542.33,3542.35,3543.16,3542.35,3543.04,4217455,421746336.0,1107],[20240618,3543.04,3543.0,3543.32,3542.59,3543.28,4216655,421666464.0,1108],[20240618,3543.28,3543.22,3544.09,3543.1,3543.69,4324847,432485600.0,1109],[20240618,3543.69,3543.65,3545.35,3543.65,3545.35,6129861,612987328.0,1110],[20240618,3545.35,3545.23,3546.19,3545.06,3546.02,5128400,512840832.0,1111],[20240618,3546.02,3545.92,3546.1,3545.45,3545.45,4509040,450904960.0,1112],[20240618,3545.45,3545.4,3545.83,3545.05,3545.39,5545881,554588992.0,1113],[20240618,3545.39,3545.57,3545.88,3545.01,3545.08,5490989,549099712.0,1114],[20240618,3545.08,3545.14,3545.14,3544.53,3544.76,5693977,569398592.0,1115],[20240618,3544.76,3544.57,3544.76,3543.96,3544.65,4633534,463354304.0,1116],[20240618,3544.65,3544.56,3544.58,3544.1,3544.41,4057854,405786560.0,1117],[20240618,3544.41,3544.35,3544.35,3543.18,3543.3,5279483,527949600.0,1118],[20240618,3543.3,3543.23,3543.37,3542.64,3542.8,4584348,458435520.0,1119],[20240618,3542.8,3542.53,3543.35,3542.19,3543.3,4391922,439193152.0,1120],[20240618,3543.3,3543.01,3543.61,3542.85,3543.52,4418330,441833792.0,1121],[20240618,3543.52,3543.47,3544.03,3543.26,3543.91,4611273,461128416.0,1122],[20240618,3543.91,3544.23,3544.55,3543.87,3544.39,4001614,400162304.0,1123],[20240618,3544.39,3544.14,3544.47,3543.88,3544.01,4117472,411748096.0,1124],[20240618,3544.01,3544.25,3544.25,3543.73,3543.73,3671460,367146976.0,1125],[20240618,3543.73,3543.35,3543.72,3542.83,3542.83,4401251,440126016.0,1126],[20240618,3542.83,3542.68,3543.05,3542.66,3542.82,4600622,460063072.0,1127],[20240618,3542.82,3543.0,3545.14,3543.0,3544.72,4886653,488666496.0,1128],[20240618,3544.72,3544.62,3544.94,3544.38,3544.94,3569512,356952064.0,1129],[20240618,3544.94,3545.04,3545.7,3544.89,3545.64,4118177,411819168.0,1130],[20240618,3545.64,3545.79,3546.0,3542.72,3542.95,17733093,1773310464.0,1301],[20240618,3542.95,3542.89,3543.87,3542.01,3542.13,9155182,915519104.0,1302],[20240618,3542.13,3542.19,3542.44,3541.22,3541.48,7764741,776474944.0,1303],[20240618,3541.48,3541.53,3542.77,3541.32,3541.52,9351453,935146432.0,1304],[20240618,3541.52,3541.35,3541.86,3540.58,3540.58,9213951,921396224.0,1305],[20240618,3540.58,3540.52,3541.23,3540.38,3541.0,9441185,944119424.0,1306],[20240618,3541.0,3540.75,3540.88,3539.34,3539.39,7688713,768872192.0,1307],[20240618,3539.39,3539.38,3539.43,3538.55,3539.09,8546930,854693952.0,1308],[20240618,3539.09,3539.21,3539.84,3539.21,3539.46,8332089,833209856.0,1309],[20240618,3539.46,3539.48,3539.77,3539.28,3539.32,6256903,625691136.0,1310],[20240618,3539.32,3539.32,3540.62,3539.32,3540.62,8528641,852865152.0,1311],[20240618,3540.62,3541.19,3541.22,3540.82,3541.03,6840788,684080000.0,1312],[20240618,3541.03,3541.32,3541.53,3540.86,3541.39,5493786,549379584.0,1313],[20240618,3541.39,3541.43,3541.77,3541.05,3541.56,5549970,554997632.0,1314],[20240618,3541.56,3541.51,3541.64,3541.0,3541.0,5779283,577929408.0,1315],[20240618,3541.0,3541.08,3541.27,3540.42,3540.47,7221442,722145024.0,1316],[20240618,3540.47,3540.58,3541.69,3540.22,3541.68,7236633,723664512.0,1317],[20240618,3541.68,3541.62,3542.38,3541.53,3542.35,5567858,556786624.0,1318],[20240618,3542.35,3542.17,3542.32,3541.73,3541.73,5546498,554650944.0,1319],[20240618,3541.73,3541.73,3541.73,3541.27,3541.36,5641312,564132224.0,1320],[20240618,3541.36,3541.27,3541.27,3540.65,3540.72,6472824,647283584.0,1321],[20240618,3540.72,3540.67,3541.1,3540.41,3540.89,5907010,590702080.0,1322],[20240618,3540.89,3540.63,3540.91,3540.51,3540.8,5777313,577731968.0,1323],[20240618,3540.8,3540.74,3542.4,3540.55,3542.39,7257342,725735232.0,1324],[20240618,3542.39,3542.55,3542.91,3542.41,3542.85,5764280,576428800.0,1325],[20240618,3542.85,3543.16,3544.23,3543.13,3543.94,6374766,637477504.0,1326],[20240618,3543.94,3544.11,3545.46,3544.06,3545.34,6461075,646108352.0,1327],[20240618,3545.34,3545.5,3547.03,3545.42,3547.03,5820888,582089856.0,1328],[20240618,3547.03,3547.01,3547.63,3547.01,3547.63,6311895,631190464.0,1329],[20240618,3547.63,3547.54,3547.6,3546.84,3547.1,5598839,559884992.0,1330],[20240618,3547.1,3547.1,3548.41,3546.92,3548.14,8694901,869491136.0,1331],[20240618,3548.14,3548.03,3548.59,3548.03,3548.37,6482976,648298624.0,1332],[20240618,3548.37,3548.08,3548.08,3546.64,3546.68,6689346,668935488.0,1333],[20240618,3546.68,3546.78,3546.95,3546.2,3546.43,7242234,724224320.0,1334],[20240618,3546.43,3546.39,3546.67,3546.02,3546.31,5928270,592827776.0,1335],[20240618,3546.31,3546.41,3546.41,3545.26,3545.26,6859299,685930880.0,1336],[20240618,3545.26,3545.64,3545.77,3544.97,3544.97,8109954,810996224.0,1337],[20240618,3544.97,3545.14,3545.14,3544.07,3544.16,6773844,677385280.0,1338],[20240618,3544.16,3544.14,3544.18,3542.98,3542.98,7072395,707240512.0,1339],[20240618,3542.98,3543.02,3543.42,3542.78,3543.03,6390820,639082944.0,1340],[20240618,3543.03,3543.09,3543.09,3542.11,3542.19,6962774,696278528.0,1341],[20240618,3542.19,3542.35,3542.76,3542.23,3542.44,5605760,560576896.0,1342],[20240618,3542.44,3542.62,3542.77,3542.04,3542.31,5482420,548243200.0,1343],[20240618,3542.31,3542.22,3542.41,3541.96,3542.34,5530362,553037184.0,1344],[20240618,3542.34,3542.16,3542.54,3541.97,3542.24,5272965,527297504.0,1345],[20240618,3542.24,3542.39,3542.62,3541.93,3542.17,4529056,452906464.0,1346],[20240618,3542.17,3542.0,3543.16,3542.0,3543.01,5271206,527121696.0,1347],[20240618,3543.01,3542.94,3542.94,3541.58,3541.58,6043478,604348800.0,1348],[20240618,3541.58,3541.63,3541.68,3540.81,3540.91,6992161,699217024.0,1349],[20240618,3540.91,3540.91,3541.13,3540.6,3541.05,5935130,593513984.0,1350],[20240618,3541.05,3540.86,3541.21,3540.31,3540.68,5518819,551882816.0,1351],[20240618,3540.68,3540.35,3540.45,3538.87,3539.04,7223693,722370688.0,1352],[20240618,3539.04,3538.84,3538.84,3537.55,3537.55,8169686,816969600.0,1353],[20240618,3537.55,3537.49,3537.49,3536.35,3536.35,7907943,790795456.0,1354],[20240618,3536.35,3536.25,3537.32,3536.25,3537.16,6682812,668282368.0,1355],[20240618,3537.16,3537.1,3537.1,3535.75,3536.05,6605954,660596288.0