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
2,465 lines (2,462 loc) • 3.58 MB
JavaScript
var SZ_399001_M1_KLINE={
"data": [
[
20240614,
9177.41,
9177.41,
9181.36,
9162.62,
9168.84,
144340644,
14434065408.0,
931
],
[
20240614,
9168.84,
9166.27,
9170.1,
9162.61,
9170.1,
67241739,
6724174848.0,
932
],
[
20240614,
9170.1,
9171.74,
9172.52,
9163.99,
9164.17,
56542179,
5654218752.0,
933
],
[
20240614,
9164.17,
9163.97,
9164.53,
9159.45,
9163.72,
59194666,
5919467520.0,
934
],
[
20240614,
9163.72,
9163.22,
9168.29,
9159.68,
9167.86,
47739691,
4773969920.0,
935
],
[
20240614,
9167.86,
9167.75,
9179.56,
9167.75,
9176.26,
48659283,
4865929216.0,
936
],
[
20240614,
9176.26,
9176.33,
9176.76,
9169.79,
9169.79,
43408414,
4340842496.0,
937
],
[
20240614,
9169.79,
9169.32,
9170.93,
9166.23,
9170.93,
40421365,
4042137600.0,
938
],
[
20240614,
9170.93,
9170.61,
9177.09,
9170.61,
9172.28,
43631401,
4363141120.0,
939
],
[
20240614,
9172.28,
9171.59,
9171.59,
9167.74,
9169.71,
38474825,
3847483392.0,
940
],
[
20240614,
9169.71,
9169.94,
9170.37,
9158.8,
9158.8,
42678059,
4267806720.0,
941
],
[
20240614,
9158.8,
9158.9,
9159.43,
9150.56,
9150.56,
36691302,
3669131264.0,
942
],
[
20240614,
9150.56,
9149.35,
9151.11,
9146.96,
9150.39,
42379336,
4237934592.0,
943
],
[
20240614,
9150.39,
9149.68,
9149.68,
9138.32,
9140.33,
37898474,
3789848576.0,
944
],
[
20240614,
9140.33,
9140.26,
9146.44,
9140.26,
9141.41,
34637488,
3463749632.0,
945
],
[
20240614,
9141.41,
9140.11,
9150.42,
9139.21,
9150.33,
32215028,
3221504000.0,
946
],
[
20240614,
9150.33,
9151.15,
9152.16,
9149.04,
9150.92,
30329150,
3032915968.0,
947
],
[
20240614,
9150.92,
9149.81,
9156.19,
9149.41,
9156.19,
30523546,
3052355584.0,
948
],
[
20240614,
9156.19,
9154.61,
9154.61,
9145.74,
9145.74,
27350291,
2735030272.0,
949
],
[
20240614,
9145.74,
9149.45,
9155.68,
9149.45,
9155.68,
27746132,
2774614016.0,
950
],
[
20240614,
9155.68,
9155.34,
9162.04,
9155.34,
9162.04,
27007052,
2700705792.0,
951
],
[
20240614,
9162.04,
9163.56,
9171.29,
9163.56,
9169.32,
27808800,
2780880896.0,
952
],
[
20240614,
9169.32,
9169.36,
9180.89,
9169.36,
9179.75,
33337417,
3333742592.0,
953
],
[
20240614,
9179.75,
9179.88,
9182.22,
9177.53,
9182.22,
30568112,
3056812032.0,
954
],
[
20240614,
9182.22,
9181.9,
9182.19,
9176.42,
9178.45,
27346362,
2734637056.0,
955
],
[
20240614,
9178.45,
9176.57,
9177.7,
9173.11,
9173.2,
28089621,
2808963072.0,
956
],
[
20240614,
9173.2,
9172.92,
9177.65,
9172.52,
9176.92,
24728443,
2472845312.0,
957
],
[
20240614,
9176.92,
9175.83,
9175.83,
9168.94,
9168.94,
24834530,
2483453952.0,
958
],
[
20240614,
9168.94,
9168.35,
9168.47,
9160.28,
9160.28,
27157947,
2715795456.0,
959
],
[
20240614,
9160.28,
9161.11,
9165.57,
9159.5,
9165.28,
24902689,
2490269696.0,
1000
],
[
20240614,
9165.28,
9165.91,
9170.96,
9162.09,
9162.09,
29626031,
2962604032.0,
1001
],
[
20240614,
9162.09,
9161.23,
9161.23,
9155.83,
9157.97,
27045388,
2704539648.0,
1002
],
[
20240614,
9157.97,
9157.74,
9163.7,
9156.58,
9163.7,
23229800,
2322980864.0,
1003
],
[
20240614,
9163.7,
9164.36,
9171.41,
9164.36,
9168.42,
24961588,
2496159744.0,
1004
],
[
20240614,
9168.42,
9168.17,
9168.39,
9165.4,
9165.73,
20643993,
2064400384.0,
1005
],
[
20240614,
9165.73,
9165.66,
9169.91,
9165.21,
9169.49,
22844448,
2284445696.0,
1006
],
[
20240614,
9169.49,
9168.76,
9171.9,
9166.77,
9170.85,
23017217,
2301722624.0,
1007
],
[
20240614,
9170.85,
9171.92,
9178.94,
9171.92,
9178.49,
22944473,
2294448128.0,
1008
],
[
20240614,
9178.49,
9178.18,
9180.37,
9175.05,
9175.05,
22949224,
2294923264.0,
1009
],
[
20240614,
9175.05,
9175.57,
9178.98,
9175.57,
9176.11,
24897936,
2489794560.0,
1010
],
[
20240614,
9176.11,
9175.74,
9179.53,
9174.33,
9179.53,
24659712,
2465972224.0,
1011
],
[
20240614,
9179.53,
9181.47,
9192.8,
9181.47,
9189.84,
26650532,
2665054208.0,
1012
],
[
20240614,
9189.84,
9189.32,
9190.44,
9185.79,
9186.14,
22056296,
2205630464.0,
1013
],
[
20240614,
9186.14,
9186.25,
9187.83,
9183.68,
9183.68,
19601478,
1960148992.0,
1014
],
[
20240614,
9183.68,
9182.67,
9185.4,
9179.58,
9185.4,
24176057,
2417606656.0,
1015
],
[
20240614,
9185.4,
9185.14,
9185.14,
9178.78,
9179.08,
20908431,
2090844160.0,
1016
],
[
20240614,
9179.08,
9178.54,
9179.37,
9177.74,
9178.79,
20782272,
2078228480.0,
1017
],
[
20240614,
9178.79,
9179.39,
9180.62,
9175.38,
9175.38,
18403155,
1840316416.0,
1018
],
[
20240614,
9175.38,
9175.02,
9175.4,
9171.66,
9171.66,
18176071,
1817608192.0,
1019
],
[
20240614,
9171.66,
9170.97,
9170.97,
9163.05,
9163.05,
22585825,
2258583552.0,
1020
],
[
20240614,
9163.05,
9162.99,
9165.16,
9162.34,
9162.91,
19662920,
1966292992.0,
1021
],
[
20240614,
9162.91,
9163.09,
9170.43,
9162.91,
9169.95,
20266999,
2026700800.0,
1022
],
[
20240614,
9169.95,
9169.98,
9170.85,
9163.66,
9163.66,
19774658,
1977466880.0,
1023
],
[
20240614,
9163.66,
9163.56,
9163.56,
9157.52,
9157.52,
17980940,
1798094848.0,
1024
],
[
20240614,
9157.52,
9157.12,
9159.66,
9156.75,
9157.49,
16461814,
1646182400.0,
1025
],
[
20240614,
9157.49,
9157.29,
9158.1,
9155.05,
9155.05,
15608537,
1560854528.0,
1026
],
[
20240614,
9155.05,
9154.58,
9161.89,
9154.58,
9159.42,
16794246,
1679425536.0,
1027
],
[
20240614,
9159.42,
9159.16,
9159.92,
9155.03,
9155.18,
14018633,
1401864192.0,
1028
],
[
20240614,
9155.18,
9154.6,
9154.87,
9152.9,
9153.52,
14391367,
1439137792.0,
1029
],
[
20240614,
9153.52,
9153.0,
9157.07,
9152.99,
9156.76,
13812687,
1381269504.0,
1030
],
[
20240614,
9156.76,
9156.48,
9164.74,
9156.28,
9164.03,
19146335,
1914634240.0,
1031
],
[
20240614,
9164.03,
9163.54,
9163.54,
9159.04,
9159.25,
16617789,
1661779968.0,
1032
],
[
20240614,
9159.25,
9159.45,
9169.28,
9159.45,
9168.02,
17679966,
1767997440.0,
1033
],
[
20240614,
9168.02,
9167.11,
9167.11,
9161.52,
9163.31,
13933927,
1393393664.0,
1034
],
[
20240614,
9163.31,
9163.46,
9163.89,
9161.19,
9161.19,
13331652,
1333166080.0,
1035
],
[
20240614,
9161.19,
9161.02,
9161.02,
9159.09,
9159.7,
12694310,
1269432320.0,
1036
],
[
20240614,
9159.7,
9158.63,
9158.63,
9152.29,
9157.12,
17376860,
1737687040.0,
1037
],
[
20240614,
9157.12,
9157.43,
9157.54,
9154.53,
9154.61,
12288807,
1228881920.0,
1038
],
[
20240614,
9154.61,
9154.06,
9157.41,
9153.64,
9157.04,
13214668,
1321467904.0,
1039
],
[
20240614,
9157.04,
9158.27,
9159.07,
9154.54,
9154.98,
13712579,
1371258880.0,
1040
],
[
20240614,
9154.98,
9154.44,
9155.12,
9152.4,
9152.8,
13441588,
1344159744.0,
1041
],
[
20240614,
9152.8,
9152.3,
9153.05,
9150.8,
9152.35,
13498934,
1349894144.0,
1042
],
[
20240614,
9152.35,
9152.83,
9152.83,
9149.88,
9150.26,
12177234,
1217724416.0,
1043
],
[
20240614,
9150.26,
9150.05,
9155.91,
9150.05,
9155.36,
14150030,
1415004160.0,
1044
],
[
20240614,
9155.36,
9155.14,
9158.37,
9155.14,
9155.84,
14652858,
1465286656.0,
1045
],
[
20240614,
9155.84,
9154.52,
9155.01,
9147.01,
9147.1,
14484100,
1448411136.0,
1046
],
[
20240614,
9147.1,
9146.76,
9151.47,
9146.76,
9151.18,
13344265,
1334427648.0,
1047
],
[
20240614,
9151.18,
9150.29,
9157.14,
9150.29,
9156.41,
17117012,
1711702016.0,
1048
],
[
20240614,
9156.41,
9156.65,
9158.81,
9154.92,
9154.92,
13411771,
1341177856.0,
1049
],
[
20240614,
9154.92,
9153.58,
9155.74,
9149.65,
9155.74,
13050010,
1305001984.0,
1050
],
[
20240614,
9155.74,
9155.07,
9158.17,
9155.07,
9158.06,
12497214,
1249722368.0,
1051
],
[
20240614,
9158.06,
9157.83,
9158.09,
9155.53,
9156.47,
11817607,
1181761536.0,
1052
],
[
20240614,
9156.47,
9155.56,
9158.11,
9155.56,
9156.43,
11218279,
1121828864.0,
1053
],
[
20240614,
9156.43,
9156.16,
9156.16,
9152.55,
9155.82,
13098506,
1309851648.0,
1054
],
[
20240614,
9155.82,
9154.58,
9159.69,
9154.55,
9158.92,
11985379,
1198538752.0,
1055
],
[
20240614,
9158.92,
9158.89,
9160.12,
9157.9,
9157.91,
10835550,
1083555840.0,
1056
],
[
20240614,
9157.91,
9157.94,
9159.99,
9157.94,
9159.07,
10035024,
1003503616.0,
1057
],
[
20240614,
9159.07,
9158.55,
9160.75,
9158.55,
9160.19,
11696366,
1169637376.0,
1058
],
[
20240614,
9160.19,
9159.77,
9159.97,
9157.3,
9159.65,
12857007,
1285701632.0,
1059
],
[
20240614,
9159.65,
9159.01,
9159.63,
9158.16,
9158.92,
12220653,
1222066176.0,
1100
],
[
20240614,
9158.92,
9158.75,
9163.93,
9158.56,
9163.35,
13429465,
1342947328.0,
1101
],
[
20240614,
9163.35,
9162.62,
9167.79,
9162.62,
9167.79,
13139630,
1313964032.0,
1102
],
[
20240614,
9167.79,
9168.32,
9168.83,
9166.17,
9167.48,
13213851,
1321385984.0,
1103
],
[
20240614,
9167.48,
9167.17,
9168.24,
9164.66,
9164.66,
10321092,
1032110080.0,
1104
],
[
20240614,
9164.66,
9164.41,
9169.01,
9164.41,
9168.64,
11785331,
1178533888.0,
1105
],
[
20240614,
9168.64,
9167.63,
9167.84,
9166.28,
9166.61,
11799909,
1179992064.0,
1106
],
[
20240614,
9166.61,
9166.46,
9171.67,
9166.3,
9170.49,
13197303,
1319731200.0,
1107
],
[
20240614,
9170.49,
9169.7,
9174.3,
9169.7,
9172.55,
15170756,
1517076480.0,
1108
],
[
20240614,
9172.55,
9172.14,
9172.14,
9164.2,
9164.2,
16334184,
1633419264.0,
1109
],
[
20240614,
9164.2,
9164.11,
9164.11,
9161.37,
9161.37,
14911233,
1491124224.0,
1110
],
[
20240614,
9161.37,
9160.91,
9168.35,
9160.82,
9168.32,
13582654,
1358266368.0,
1111
],
[
20240614,
9168.32,
9168.73,
9171.59,
9168.73,
9170.01,
12730360,
1273036800.0,
1112
],
[
20240614,
9170.01,
9169.62,
9175.56,
9168.85,
9174.28,
14018468,
1401847808.0,
1113
],
[
20240614,
9174.28,
9174.62,
9184.92,
9174.62,
9184.92,
15796954,
1579696128.0,
1114
],
[
20240614,
9184.92,
9185.53,
9186.91,
9184.15,
9186.91,
14754110,
1475411968.0,
1115
],
[
20240614,
9186.91,
9187.18,
9201.8,
9187.18,
9201.8,
21725009,
2172502016.0,
1116
],
[
20240614,
9201.8,
9204.38,
9215.07,
9204.38,
9212.35,
27658475,
2765848576.0,
1117
],
[
20240614,
9212.35,
9211.65,
9212.04,
9210.55,
9211.79,
17860352,
1786036224.0,
1118
],
[
20240614,
9211.79,
9211.16,
9211.38,
9205.35,
9205.79,
16085472,
1608548352.0,
1119
],
[
20240614,
9205.79,
9204.8,
9207.64,
9204.61,
9204.61,
12110389,
1211039744.0,
1120
],
[
20240614,
9204.61,
9204.1,
9204.9,
9196.37,
9196.37,
14623039,
1462304768.0,
1121
],
[
20240614,
9196.37,
9195.82,
9196.13,
9190.62,
9190.62,
12752641,
1275265024.0,
1122
],
[
20240614,
9190.62,
9190.38,
9191.27,
9188.79,
9190.85,
12393013,
1239302144.0,
1123
],
[
20240614,
9190.85,
9189.53,
9189.8,
9180.02,
9180.85,
14040749,
1404076032.0,
1124
],
[
20240614,
9180.85,
9179.87,
9180.52,
9178.27,
9178.27,
9898875,
989888512.0,
1125
],
[
20240614,
9178.27,
9177.7,
9177.7,
9173.63,
9175.1,
10902887,
1090289664.0,
1126
],
[
20240614,
9175.1,
9175.25,
9177.57,
9175.25,
9176.79,
8854888,
885489664.0,
1127
],
[
20240614,
9176.79,
9176.76,
9177.9,
9175.51,
9176.72,
9169625,
916963328.0,
1128
],
[
20240614,
9176.72,
9177.48,
9177.48,
9175.29,
9175.29,
10330266,
1033027584.0,
1129
],
[
20240614,
9175.29,
9175.56,
9177.62,
9174.84,
9176.01,
10122514,
1012252672.0,
1130
],
[
20240614,
9176.01,
9177.02,
9177.02,
9170.73,
9173.06,
26975429,
2697543680.0,
1301
],
[
20240614,
9173.06,
9172.99,
9173.71,
9170.66,
9171.17,
13293312,
1329332224.0,
1302
],
[
20240614,
9171.17,
9171.4,
9174.28,
9171.4,
9172.67,
11588069,
1158807552.0,
1303
],
[
20240614,
9172.67,
9172.25,
9180.13,
9171.71,
9176.64,
12939416,
1293942784.0,
1304
],
[
20240614,
9176.64,
9175.99,
9181.72,
9175.45,
9180.5,
13683252,
1368326144.0,
1305
],
[
20240614,
9180.5,
9179.65,
9179.65,
9174.45,
9174.45,
13492213,
1349222400.0,
1306
],
[
20240614,
9174.45,
9174.0,
9174.18,
9171.88,
9171.88,
14253088,
1425309696.0,
1307
],
[
20240614,
9171.88,
9172.17,
9174.68,
9171.47,
9174.68,
12442981,
1244299264.0,
1308
],
[
20240614,
9174.68,
9174.2,
9184.7,
9174.2,
9183.05,
15650971,
1565097984.0,
1309
],
[
20240614,
9183.05,
9182.33,
9182.4,
9177.25,
9177.27,
12071395,
1207140352.0,
1310
],
[
20240614,
9177.27,
9176.5,
9179.84,
9175.98,
9178.29,
10981201,
1098121216.0,
1311
],
[
20240614,
9178.29,
9178.0,
9178.0,
9175.0,
9175.42,
10978579,
1097859072.0,
1312
],
[
20240614,
9175.42,
9174.41,
9178.03,
9174.01,
9176.59,
11781397,
1178140672.0,
1313
],
[
20240614,
9176.59,
9176.2,
9185.99,
9175.8,
9185.99,
12819816,
1281982464.0,
1314
],
[
20240614,
9185.99,
9186.15,
9187.33,
9185.49,
9187.33,
10691206,
1069121536.0,
1315
],
[
20240614,
9187.33,
9187.05,
9188.85,
9186.7,
9187.62,
10316997,
1031700480.0,
1316
],
[
20240614,
9187.62,
9187.58,
9198.14,
9187.58,
9197.25,
13191404,
1319141376.0,
1317
],
[
20240614,
9197.25,
9196.93,
9200.8,
9196.93,
9200.75,
12131686,
1213169664.0,
1318
],
[
20240614,
9200.75,
9199.82,
9203.72,
9199.82,
9203.72,
14969396,
1496940544.0,
1319
],
[
20240614,
9203.72,
9202.77,
9208.18,
9202.77,
9206.18,
14407096,
1440710656.0,
1320
],
[
20240614,
9206.18,
9206.12,
9215.74,
9206.12,
9210.75,
17724201,
1772421120.0,
1321
],
[
20240614,
9210.75,
9210.86,
9212.67,
9206.18,
9206.18,
14025351,
1402535936.0,
1322
],
[
20240614,
9206.18,
9205.94,
9205.94,
9202.27,
9203.0,
13151757,
1315176448.0,
1323
],
[
20240614,
9203.0,
9202.15,
9204.78,
9202.15,
9204.74,
10689895,
1068990464.0,
1324
],
[
20240614,
9204.74,
9204.63,
9206.98,
9202.01,
9202.01,
11576271,
1157627904.0,
1325
],
[
20240614,
9202.01,
9201.06,
9201.22,
9194.34,
9195.23,
14873384,
1487339520.0,
1326
],
[
20240614,
9195.23,
9194.94,
9207.21,
9194.94,
9207.21,
13769431,
1376944128.0,
1327
],
[
20240614,
9207.21,
9208.79,
9215.07,
9208.79,
9214.57,
16406603,
1640660992.0,
1328
],
[
20240614,
9214.57,
9215.27,
9218.05,
9215.27,
9218.01,
13393255,
1339326464.0,
1329
],
[
20240614,
9218.01,
9217.93,
9218.8,
9215.31,
9216.27,
12032073,
1203208192.0,
1330
],
[
20240614,
9216.27,
9216.01,
9220.56,
9215.01,
9220.56,
14857329,
1485733888.0,
1331
],
[
20240614,
9220.56,
9220.7,
9222.05,
9216.98,
9222.05,
14213111,
1421312000.0,
1332
],
[
20240614,
9222.05,
9221.3,
9225.35,
9221.3,
9223.27,
15250873,
1525088256.0,
1333
],
[
20240614,
9223.27,
9222.63,
9222.64,
9215.32,
9215.32,
13921802,
1392181248.0,
1334
],
[
20240614,
9215.32,
9215.26,
9217.18,
9213.76,
9213.76,
12364996,
1236500480.0,
1335
],
[
20240614,
9213.76,
9213.42,
9218.88,
9212.53,
9218.87,
13441422,
1344143360.0,
1336
],
[
20240614,
9218.87,
9218.49,
9231.14,
9218.49,
9231.14,
18769171,
1876918272.0,
1337
],
[
20240614,
9231.14,
9230.09,
9231.78,
9229.38,
9231.78,
15278728,
1527873536.0,
1338
],
[
20240614,
9231.78,
9231.61,
9237.15,
9231.61,
9237.15,
16118240,
1611825152.0,
1339
],
[
20240614,
9237.15,
9237.49,
9239.49,
9235.01,
9239.49,
17490895,
1749090304.0,
1340
],
[
20240614,
9239.49,
9240.47,
9250.85,
9240.47,
9250.85,
22701330,
2270134272.0,
1341
],
[
20240614,
9250.85,
9250.5,
9251.22,
9249.2,
9250.22,
19004447,
1900445696.0,
1342
],
[
20240614,
9250.22,
9250.34,
9255.77,
9250.34,
9251.74,
20931862,
2093187072.0,
1343
],
[
20240614,
9251.74,
9250.58,
9251.29,
9248.6,
9249.39,
16616642,
1661665280.0,
1344
],
[
20240614,
9249.39,
9249.24,
9260.0,
9248.77,
9260.0,
20390204,
2039021568.0,
1345
],
[
20240614,
9260.0,
9259.55,
9265.96,
9259.55,
9260.21,
28521255,
2852126720.0,
1346
],
[
20240614,
9260.21,
9260.23,
9260.23,
9256.44,
9256.44,
18397911,
1839792128.0,
1347
],
[
20240614,
9256.44,
9256.37,
9256.37,
9250.98,
9250.98,
14888133,
1488814080.0,
1348
],
[
20240614,
9250.98,
9250.3,
9257.43,
9250.3,
9256.39,
15931135,
1593114624.0,
1349
],
[
20240614,
9256.39,
9256.15,
9256.15,
9249.38,
9249.5,
14433966,
1443397632.0,
1350
],
[
20240614,
9249.5,
9249.27,
9249.27,
9245.53,
9246.07,
13677355,
1367736320.0,
1351
],
[
20240614,
9246.07,
9245.33,
9245.33,
9240.24,
9240.24,
15054921,
1505492992.0,
1352
],
[
20240614,
9240.24,
9239.26,
9239.68,
9232.25,
9232.25,
16813252,
1681326080.0,
1353
],
[
20240614,
9232.25,
9232.28,
9237.56,
9232.28,
9237.56,
13426025,
1342603264.0,
1354
],
[
20240614,
9237.56,
9236.54,
9238.3,
9236.54,
9236.6,
12098590,
1209860096.0,
1355
],
[
20240614,
9236.6,
9235.88,
9235.88,
9231.57,
9231.57,
12762798,
1276280832.0,
1356
],
[
20240614,
9231.57,
9231.09,
9233.61,
9230.66,
9232.63,
13063937,
1306394624.0,
1357
],
[
20240614,
9232.63,
9232.83,
9234.46,
9232.38,
9233.76,
10654177,
1065418752.0,
1358
],
[
20240614,
9233.76,
9233.09,
9240.23,
9233.09,
9239.77,
12900096,
1290010624.0,
1359
],
[
20240614,
9239.77,
9239.63,
9240.98,
9238.8,
9238.89,
11524824,
1152483328.0,
1400
],
[
20240614,
9238.89,
9237.67,
9238.65,
9234.8,
9238.13,
13014127,
1301413888.0,
1401
],
[
20240614,
9238.13,
9239.17,
9240.58,
9237.15,
9240.07,
12725444,
1272545280.0,
1402
],
[
20240614,
9240.07,
9239.74,
9240.09,
9237.69,
9238.93,
12321739,
1232175104.0,
1403
],
[
20240614,
9238.93,
9238.34,
9238.34,
9228.33,
9228.33,
16932198,
1693220864.0,
1404
],
[
20240614,
9228.33,
9227.38,
9231.14,
9227.38,
9231.14,
12774596,
1277460480.0,
1405
],
[
20240614,
9231.14,
9231.24,
9232.71,
9231.24,
9232.11,
11145699,
1114570752.0,
1406
],
[
20240614,
9232.11,
9231.66,
9238.42,
9231.66,
9238.16,
11691941,
1169195008.0,
1407
],
[
20240614,
9238.16,
9238.36,
9242.83,
9237.23,
9242.83,
11349842,
1134985216.0,
1408
],
[
20240614,
9242.83,
9241.41,
9243.47,
9241.25,
9242.03,
11148319,
1114832896.0,
1409
],
[
20240614,
9242.03,
9242.53,
9243.17,
9241.69,
9242.67,
10509999,
1051000832.0,
1410
],
[
20240614,
9242.67,
9242.75,
9245.77,
9242.75,
9244.04,
11003484,
1100349440.0,
1411
],
[
20240614,
9244.04,
9243.68,
9247.66,
9243.68,
9247.06,
12150364,
1215037440.0,
1412
],
[
20240614,
9247.06,
9248.23,
9248.62,
9242.61,
9242.74,
12675309,
1267531776.0,
1413
],
[
20240614,
9242.74,
9240.65,
9241.2,
9236.97,
9238.27,
12309617,
1230962688.0,
1414
],
[
20240614,
9238.27,
9237.04,
9238.1,
9236.68,
9236.68,
10532938,
1053294592.0,
1415
],
[
20240614,
9236.68,
9236.46,
9237.73,
9235.2,
9235.2,
10834074,
1083408384.0,
1416
],
[
20240614,
9235.2,
9234.92,
9241.38,
9234.92,
9240.73,
12910582,
1291059200.0,
1417
],
[
20240614,
9240.73,
9240.85,
9242.76,
9240.85,
9242.28,
10264893,
1026490368.0,
1418
],
[
20240614,
9242.28,
9242.2,
9243.37,
9240.16,
9240.16,
10801634,
1080164352.0,
1419
],
[
20240614,
9240.16,
9239.21,
9243.73,
9239.21,
9242.43,
12519007,
1251901440.0,
1420
],
[
20240614,
9242.43,
9241.6,
9242.99,
9240.54,
9242.58,
11977677,
1197768704.0,
1421
],
[
20240614,
9242.58,
9242.84,
9245.05,
9242.84,
9243.57,
11856763,
1185677312.0,
1422
],
[
20240614,
9243.57,
9243.84,
9243.92,
9241.63,
9242.08,
12221473,
1222148096.0,
1423
],
[
20240614,
9242.08,
9241.8,
9242.18,
9240.23,
9240.23,
11288239,
1128824832.0,
1424
],
[
20240614,
9240.23,
9240.44,
9240.44,
9236.26,
9237.06,
14528339,
1452834816.0,
1425
],
[
20240614,
9237.06,
9235.53,
9237.19,
9234.46,
9235.46,
12124477,
1212448768.0,
1426
],
[
20240614,
9235.46,
9235.21,
9235.54,
9230.36,
9230.96,
13688495,
1368850432.0,
1427
],
[
20240614,
9230.96,
9230.8,
9235.61,
9230.8,
9234.88,
13111779,
1311178752.0,
1428
],
[
20240614,
9234.88,
9234.41,
9235.34,
9234.25,
9234.53,
11462238,
1146224640.0,
1429
],
[
20240614,
9234.53,
9234.4,
9237.66,
9233.79,
9237.66,
12445278,
1244528640.0,
1430
],
[
20240614,
9237.66,
9237.47,
9241.51,
9237.47,
9240.24,
15188942,
1518895104.0,
1431
],
[
20240614,
9240.24,
9240.86,
9243.45,
9239.64,
9242.64,
13238590,
1323859968.0,
1432
],
[
20240614,
9242.64,
9242.19,
9246.32,
9242.11,
9246.32,
13982751,
1398276096.0,
1433
],
[
20240614,
9246.32,
9247.32,
9247.32,
9244.84,
9246.53,
13272670,
1327267840.0,
1434
],
[
20240614,
9246.53,
9246.06,
9251.67,
9245.7,
9251.67,
15325584,
1532559360.0,
1435
],
[
20240614,
9251.67,
9251.26,
9252.15,
9250.13,
9251.72,
14229495,
1422950400.0,
1436
],
[
20240614,
9251.72,
9252.3,
9256.0,
9252.21,
9255.17,
14582735,
1458274304.0,
1437
],
[
20240614,
9255.17,
9256.61,
9259.35,
9256.39,
9258.21,
16781467,
1678147584.0,
1438
],
[
20240614,
9258.21,
9259.8,
9261.84,
9258.35,
9261.51,
16441989,
1644199936.0,
1439
],
[
20240614,
9261.51,
9261.43,
9263.21,
9260.91,
9263.04,
16316817,
1631682560.0,
1440
],
[
20240614,
9263.04,
9262.93,
9263.18,
9261.72,
9262.74,
16848640,
1684865024.0,
1441
],
[
20240614,
9262.74,
9261.74,
9262.07,
9260.47,
9261.43,
15858717,
1585872896.0,
1442
],
[
20240614,
9261.43,
9261.59,
9261.75,
9258.12,
9258.19,
16612382,
1661239296.0,
1443
],
[
20240614,
9258.19,
9257.62,
9257.62,
9254.57,
9254.99,