hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
10,981 lines • 281 kB
JSON
{
"code": 0,
"name": "浦发银行",
"symbol": "600000.sh",
"data": [
{
"minute": [
[
925,
8.49,
8.49,
8.49,
8.49,
34300,
208854
],
[
930,
8.52,
8.52,
8.52,
8.52,
840500,
6986452
],
[
931,
8.53,
8.53,
8.53,
8.53,
234300,
1979855
],
[
932,
8.51,
8.51,
8.51,
8.51,
242300,
1975450
],
[
933,
8.53,
8.53,
8.53,
8.53,
220700,
1812984
],
[
934,
8.54,
8.54,
8.54,
8.54,
226300,
1865571
],
[
935,
8.56,
8.56,
8.56,
8.56,
349200,
2962854
],
[
936,
8.53,
8.53,
8.53,
8.53,
270700,
2265444
],
[
937,
8.53,
8.53,
8.53,
8.53,
155300,
1302236
],
[
938,
8.53,
8.53,
8.53,
8.53,
106100,
842685
],
[
939,
8.53,
8.53,
8.53,
8.53,
60200,
500289
],
[
940,
8.51,
8.51,
8.51,
8.51,
62800,
531668
],
[
941,
8.52,
8.52,
8.52,
8.52,
206200,
1719893
],
[
942,
8.51,
8.51,
8.51,
8.51,
35900,
291309
],
[
943,
8.5,
8.5,
8.5,
8.5,
122200,
1045789
],
[
944,
8.49,
8.49,
8.49,
8.49,
52200,
406943
],
[
945,
8.51,
8.51,
8.51,
8.51,
88700,
756913
],
[
946,
8.5,
8.5,
8.5,
8.5,
133900,
1117808
],
[
947,
8.5,
8.5,
8.5,
8.5,
74300,
622929
],
[
948,
8.5,
8.5,
8.5,
8.5,
51500,
437910
],
[
949,
8.5,
8.5,
8.5,
8.5,
65000,
552711
],
[
950,
8.51,
8.51,
8.51,
8.51,
379100,
3134420
],
[
951,
8.52,
8.52,
8.52,
8.52,
108800,
908116
],
[
952,
8.5,
8.5,
8.5,
8.5,
50500,
409832
],
[
953,
8.5,
8.5,
8.5,
8.5,
42300,
349733
],
[
954,
8.5,
8.5,
8.5,
8.5,
143900,
1115458
],
[
955,
8.51,
8.51,
8.51,
8.51,
71300,
598687
],
[
956,
8.52,
8.52,
8.52,
8.52,
114500,
966408
],
[
957,
8.51,
8.51,
8.51,
8.51,
43500,
365423
],
[
958,
8.51,
8.51,
8.51,
8.51,
99400,
865721
],
[
959,
8.52,
8.52,
8.52,
8.52,
25700,
218785
],
[
1000,
8.51,
8.51,
8.51,
8.51,
222700,
1746110
],
[
1001,
8.5,
8.5,
8.5,
8.5,
35900,
306989
],
[
1002,
8.5,
8.5,
8.5,
8.5,
59600,
508780
],
[
1003,
8.51,
8.51,
8.51,
8.51,
122500,
1040866
],
[
1004,
8.51,
8.51,
8.51,
8.51,
72500,
583109
],
[
1005,
8.54,
8.54,
8.54,
8.54,
357500,
3032375
],
[
1006,
8.53,
8.53,
8.53,
8.53,
129800,
1026193
],
[
1007,
8.53,
8.53,
8.53,
8.53,
38200,
325032
],
[
1008,
8.52,
8.52,
8.52,
8.52,
8600,
70749
],
[
1009,
8.51,
8.51,
8.51,
8.51,
139000,
1101561
],
[
1010,
8.53,
8.53,
8.53,
8.53,
61200,
490752
],
[
1011,
8.51,
8.51,
8.51,
8.51,
71600,
601392
],
[
1012,
8.52,
8.52,
8.52,
8.52,
76400,
653837
],
[
1013,
8.52,
8.52,
8.52,
8.52,
10500,
88604
],
[
1014,
8.54,
8.54,
8.54,
8.54,
74100,
620492
],
[
1015,
8.54,
8.54,
8.54,
8.54,
104800,
854539
],
[
1016,
8.54,
8.54,
8.54,
8.54,
121400,
1026519
],
[
1017,
8.54,
8.54,
8.54,
8.54,
32400,
277485
],
[
1018,
8.54,
8.54,
8.54,
8.54,
13900,
87919
],
[
1019,
8.53,
8.53,
8.53,
8.53,
17600,
150234
],
[
1020,
8.55,
8.55,
8.55,
8.55,
147000,
1238178
],
[
1021,
8.54,
8.54,
8.54,
8.54,
84000,
703838
],
[
1022,
8.53,
8.53,
8.53,
8.53,
53300,
444049
],
[
1023,
8.54,
8.54,
8.54,
8.54,
44300,
377713
],
[
1024,
8.55,
8.55,
8.55,
8.55,
51300,
436794
],
[
1025,
8.56,
8.56,
8.56,
8.56,
196700,
1687785
],
[
1026,
8.56,
8.56,
8.56,
8.56,
75900,
658185
],
[
1027,
8.55,
8.55,
8.55,
8.55,
103600,
883666
],
[
1028,
8.57,
8.57,
8.57,
8.57,
478500,
4053111
],
[
1029,
8.55,
8.55,
8.55,
8.55,
186000,
1659304
],
[
1030,
8.55,
8.55,
8.55,
8.55,
27100,
231851
],
[
1031,
8.56,
8.56,
8.56,
8.56,
17100,
134339
],
[
1032,
8.55,
8.55,
8.55,
8.55,
84300,
712113
],
[
1033,
8.53,
8.53,
8.53,
8.53,
195300,
1619135
],
[
1034,
8.53,
8.53,
8.53,
8.53,
28700,
248132
],
[
1035,
8.52,
8.52,
8.52,
8.52,
21200,
180709
],
[
1036,
8.52,
8.52,
8.52,
8.52,
17100,
144048
],
[
1037,
8.52,
8.52,
8.52,
8.52,
37600,
275304
],
[
1038,
8.53,
8.53,
8.53,
8.53,
28400,
242178
],
[
1039,
8.54,
8.54,
8.54,
8.54,
89700,
763579
],
[
1040,
8.54,
8.54,
8.54,
8.54,
97000,
757992
],
[
1041,
8.54,
8.54,
8.54,
8.54,
77900,
663779
],
[
1042,
8.53,
8.53,
8.53,
8.53,
36900,
310345
],
[
1043,
8.53,
8.53,
8.53,
8.53,
61200,
513615
],
[
1044,
8.53,
8.53,
8.53,
8.53,
41300,
346363
],
[
1045,
8.52,
8.52,
8.52,
8.52,
10800,
90383
],
[
1046,
8.52,
8.52,
8.52,
8.52,
38600,
313755
],
[
1047,
8.53,
8.53,
8.53,
8.53,
18300,
144107
],
[
1048,
8.52,
8.52,
8.52,
8.52,
72500,
576310
],
[
1049,
8.53,
8.53,
8.53,
8.53,
47100,
387836
],
[
1050,
8.53,
8.53,
8.53,
8.53,
25300,
215781
],
[
1051,
8.53,
8.53,
8.53,
8.53,
83800,
715100
],
[
1052,
8.52,
8.52,
8.52,
8.52,
57400,
469117
],
[
1053,
8.52,
8.52,
8.52,
8.52,
39600,
341281
],
[
1054,
8.53,
8.53,
8.53,
8.53,
29300,
248185
],
[
1055,
8.52,
8.52,
8.52,
8.52,
43500,
357334
],
[
1056,
8.53,
8.53,
8.53,
8.53,
18600,
148399
],
[
1057,
8.53,
8.53,
8.53,
8.53,
22400,
191016
],
[
1058,
8.53,
8.53,
8.53,
8.53,
69700,
586902
],
[
1059,
8.54,
8.54,
8.54,
8.54,
87100,
740939
],
[
1100,
8.54,
8.54,
8.54,
8.54,
68600,
553162
],
[
1101,
8.52,
8.52,
8.52,
8.52,
38400,
324174
],
[
1102,
8.52,
8.52,
8.52,
8.52,
35700,
303641
],
[
1103,
8.52,
8.52,
8.52,
8.52,
47300,
391459
],
[
1104,
8.52,
8.52,
8.52,
8.52,
38700,
328138
],
[
1105,
8.54,
8.54,
8.54,
8.54,
56300,
454025
],
[
1106,
8.52,
8.52,
8.52,
8.52,
92300,
787244
],
[
1107,
8.53,
8.53,
8.53,
8.53,
56100,
477376
],
[
1108,
8.53,
8.53,
8.53,
8.53,
179700,
1468905
],
[
1109,
8.53,
8.53,
8.53,
8.53,
78100,
665818
],
[
1110,
8.52,
8.52,
8.52,
8.52,
60000,
506289
],
[
1111,
8.51,
8.51,
8.51,
8.51,
48400,
403681
],
[
1112,
8.52,
8.52,
8.52,
8.52,
71700,
622291
],
[
1113,
8.5,
8.5,
8.5,
8.5,
13300,
110607
],
[
1114,
8.5,
8.5,
8.5,
8.5,
19300,
164189
],
[
1115,
8.53,
8.53,
8.53,
8.53,
199700,
1679475
],
[
1116,
8.53,
8.53,
8.53,
8.53,
71100,
601345
],
[
1117,
8.54,
8.54,
8.54,
8.54,
43300,
364387
],
[
1118,
8.54,
8.54,
8.54,
8.54,
43500,
371304
],
[
1119,
8.53,
8.53,
8.53,
8.53,
26000,
221826
],
[
1120,
8.53,
8.53,
8.53,
8.53,
36200,
307878
],
[
1121,
8.52,
8.52,
8.52,
8.52,
11700,
99731
],
[
1122,
8.52,
8.52,
8.52,
8.52,
41400,
333155
],
[
1123,
8.53,
8.53,
8.53,
8.53,
9700,
82694
],
[
1124,
8.52,
8.52,
8.52,
8.52,
15200,
129534
],
[
1125,
8.51,
8.51,
8.51,
8.51,
78700,
666326
],
[
1126,
8.51,
8.51,
8.51,
8.51,
47600,
404269
],
[
1127,
8.51,
8.51,
8.51,
8.51,
14000,
119238
],
[
1128,
8.51,
8.51,
8.51,
8.51,
9600,
80067
],
[
1129,
8.51,
8.51,
8.51,
8.51,
49300,
415353
],
[
1130,
8.51,
8.51,
8.51,
8.51,
0,
0
],
[
1300,
8.5,
8.5,
8.5,
8.5,
202800,
1600853
],
[
1301,
8.5,
8.5,
8.5,
8.5,
28800,
243132
],
[
1302,
8.51,
8.51,
8.51,
8.51,
31000,
261947
],
[
1303,
8.5,
8.5,
8.5,
8.5,
18100,
153946
],
[
1304,
8.5,
8.5,
8.5,
8.5,
113000,
903560
],
[
1305,
8.5,
8.5,
8.5,
8.5,
71900,
567062
],
[
1306,
8.49,
8.49,
8.49,
8.49,
40400,
310916
],
[
1307,
8.48,
8.48,
8.48,
8.48,
168400,
1205489
],
[
1308,
8.48,
8.48,
8.48,
8.48,
71600,
601035
],
[
1309,
8.49,
8.49,
8.49,
8.49,
56700,
465137
],
[
1310,
8.49,
8.49,
8.49,
8.49,
32900,
308002
],
[
1311,
8.49,
8.49,
8.49,
8.49,
54200,
438745
],
[
1312,
8.49,
8.49,
8.49,
8.49,
97600,
797284
],
[
1313,
8.48,
8.48,
8.48,
8.48,
40800,
331813
],
[
1314,
8.47,
8.47,
8.47,
8.47,
173300,
1443865
],
[
1315,
8.48,
8.48,
8.48,
8.48,
171700,
1409445
],
[
1316,
8.47,
8.47,
8.47,
8.47,
166600,
1395148
],
[
1317,
8.47,
8.47,
8.47,
8.47,
78300,
663035
],
[
1318,
8.48,
8.48,
8.48,
8.48,
146700,
1159649
],
[
1319,
8.47,
8.47,
8.47,
8.47,
234700,
1870349
],
[
1320,
8.46,
8.46,
8.46,
8.46,
104600,
859166
],
[
1321,
8.46,
8.46,
8.46,
8.46,
61900,
523040
],
[
1322,
8.46,
8.46,
8.46,
8.46,
55700,
424781
],
[
1323,
8.46,
8.46,
8.46,
8.46,
52000,
437565
],
[
1324,
8.47,
8.47,
8.47,
8.47,
241100,
2001185
],
[
1325,
8.47,
8.47,
8.47,
8.47,
14000,
118703
],
[
1326,
8.47,
8.47,
8.47,
8.47,
177000,
1494055
],
[
1327,
8.48,
8.48,
8.48,
8.48,
10300,
87299
],
[
1328,
8.48,
8.48,
8.48,
8.48,
95600,
829967
],
[
1329,
8.47,
8.47,
8.47,
8.47,
34200,
289887
],
[
1330,
8.46,
8.46,
8.46,
8.46,
146800,
1220211
],
[
1331,
8.46,
8.46,
8.46,
8.46,
56500,
460586
],
[
1332,
8.47,
8.47,
8.47,
8.47,
122200,
1045844
],
[
1333,
8.47,
8.47,
8.47,
8.47,
53500,
441583
],
[
1334,
8.47,
8.47,
8.47,
8.47,
66400,
557174
],
[
1335,
8.47,
8.47,
8.47,
8.47,
24500,
207390
],
[
1336,
8.46,
8.46,
8.46,
8.46,
73300,
585635
],
[
1337,
8.46,
8.46,
8.46,
8.46,
134500,
1084689
],
[
1338,
8.47,
8.47,
8.47,
8.47,
52000,
419660
],
[
1339,
8.46,
8.46,
8.46,
8.46,
35600,
293479
],
[
1340,
8.45,
8.45,
8.45,
8.45,
45300,
377959
],
[
1341,
8.45,
8.45,
8.45,
8.45,
34300,
267132
],
[
1342,
8.45,
8.45,
8.45,
8.45,
39400,
328950
],
[
1343,
8.46,
8.46,
8.46,
8.46,
90200,
725672
],
[
1344,
8.45,
8.45,
8.45,
8.45,
289200,
2417743
],
[
1345,
8.45,
8.45,
8.45,
8.45,
36100,
397677
],
[
1346,
8.44,
8.44,
8.44,
8.44,
152900,
1241597
],
[
1347,
8.45,
8.45,
8.45,
8.45,
125100,
1011957
],
[
1348,
8.46,
8.46,
8.46,
8.46,
183400,
1497219
],
[
1349,
8.46,
8.46,
8.46,
8.46,
74800,
633208
],
[
1350,
8.45,
8.45,
8.45,
8.45,
57100,
482945
],
[
1351,
8.45,
8.45,
8.45,
8.45,
39000,
331466
],
[
1352,
8.45,
8.45,
8.45,
8.45,
132100,
1090948
],
[
1353,
8.44,
8.44,
8.44,
8.44,
87500,
723053
],
[
1354,
8.45,
8.45,
8.45,
8.45,
45300,
376768
],
[
1355,
8.46,
8.46,
8.46,
8.46,
213800,
1740505
],
[
1356,
8.46,
8.46,
8.46,
8.46,
184500,
1558429
],
[
1357,
8.46,
8.46,
8.46,
8.46,
178700,
1466767
],
[
1358,
8.48,
8.48,
8.48,
8.48,
79000,
658286
],
[
1359,
8.48,
8.48,
8.48,
8.48,
65800,
557804
],
[
1400,
8.48,
8.48,
8.48,
8.48,
176700,
1453961
],
[
1401,
8.49,
8.49,
8.49,
8.49,
177500,
1483922
],
[
1402,
8.48,
8.48,
8.48,
8.48,
204000,
1709305
],
[
1403,
8.5,
8.5,
8.5,
8.5,
341300,
2632357
],
[
1404,
8.5,
8.5,
8.5,
8.5,
217400,
1807744
],
[
1405,
8.5,
8.5,
8.5,
8.5,
219600,
1866247
],
[
1406,
8.5,
8.5,
8.5,
8.5,
154200,
1304987
],
[
1407,
8.51,
8.51,
8.51,
8.51,
277800,
2352035
],
[
1408,
8.5,
8.5,
8.5,
8.5,
225800,
1893360
],
[
1409,
8.5,
8.5,
8.5,
8.5,
178100,
1471321
],
[
1410,
8.5,
8.5,
8.5,
8.5,
263700,
2241618
],
[
1411,
8.5,
8.5,
8.5,
8.5,
265900,
2180829
],
[
1412,
8.49,
8.49,
8.49,
8.49,
281500,
2381487
],
[
1413,
8.49,
8.49,
8.49,
8.49,
48700,
401408
],
[
1414,
8.51,
8.51,
8.51,
8.51,
177000,
1463106
],
[
1415,
8.49,
8.49,
8.49,
8.49,
161500,
1371085
],
[
1416,
8.51,
8.51,
8.51,
8.51,
168100,
1420612
],
[
1417,
8.52,
8.52,
8.52,
8.52,
252400,
2118803
],
[
1418,
8.51,
8.51,
8.51,
8.51,
167200,
1425312
],
[
1419,
8.51,
8.51,
8.51,
8.51,
283600,
2342652
],
[
1420,
8.49,
8.49,
8.49,
8.49,
236900,
1998925
],
[
1421,
8.52,
8.52,
8.52,
8.52,
247900,
2099229
],
[
1422,
8.51,
8.51,
8.51,
8.51,
196100,
1654061
],
[
1423,
8.51,
8.51,
8.51,
8.51,
221600,
1846723
],
[
1424,
8.52,
8.52,
8.52,
8.52,
198000,
1681078
],
[
1425,
8.51,
8.51,
8.51,
8.51,
177700,
1470942
],
[
1426,
8.52,
8.52,
8.52,
8.52,
254500,
2149646
],
[
1427,
8.51,
8.51,
8.51,
8.51,
281700,
2295434
],
[
1428,
8.51,
8.51,
8.51,
8.51,
260500,
2161303
],
[
1429,
8.52,
8.52,
8.52,
8.52,
257500,
2112182
],
[
1430,
8.51,
8.51,
8.51,
8.51,
271400,
2262461
],
[
1431,
8.52,
8.52,
8.52,
8.52,
157800,
1345114
],
[
1432,
8.49,
8.49,
8.49,
8.49,
215100,
1757324
],
[
1433,
8.52,
8.52,
8.52,
8.52,
325000,
2756996
],
[
1434,
8.51,
8.51,
8.51,
8.51,
266000,
2231436
],
[
1435,
8.51,
8.51,
8.51,
8.51,
338400,
2843620
],
[
1436,
8.5,
8.5,
8.5,
8.5,
457400,
3830136
],
[
1437,
8.53,
8.53,
8.53,
8.53,
418000,
3448675
],
[
1438,
8.52,
8.52,
8.52,
8.52,
691600,
5731604
],
[
1439,
8.51,
8.51,
8.51,
8.51,
391500,
3396992
],
[
1440,
8.52,
8.52,
8.52,
8.52,
407100,
3349621
],
[
1441,
8.51,
8.51,
8.51,
8.51,
423400,
3519875
],
[
1442,
8.52,
8.52,
8.52,
8.52,
439800,
3720054
],
[
1443,
8.53,
8.53,
8.53,
8.53,
498700,
4155267
],
[
1444,
8.52,
8.52,
8.52,
8.52,
457800,
3665875
],
[
1445,
8.52,
8.52,
8.52,
8.52,
281600,
2339529
],
[
1446,
8.52,
8.52,
8.52,
8.52,
294400,
2482994
],
[
1447,
8.53,
8.53,
8.53,
8.53,
329800,
2756296
],
[
1448,
8.52,
8.52,
8.52,
8.52,
303000,
2561038
],
[
1449,
8.53,
8.53,
8.53,
8.53,
344100,
2915399
],
[
1450,
8.52,
8.52,
8.52,
8.52,
791100,
6549001
],
[
1451,
8.53,
8.53,
8.53,
8.53,
208900,
1743673
],
[
1452,
8.53,
8.53,
8.53,
8.53,
506800,
4184572
],
[
1453,
8.54,
8.54,
8.54,
8.54,
558600,
4675196
],
[
1454,
8.52,
8.52,
8.52,
8.52,
749500,
6237507
],
[
1455,
8.55,
8.55,
8.55,
8.55,
758300,
6041182
],
[
1456,
8.54,
8.54,
8.54,
8.54,
523000,
4469024
],
[
1457,
8.55,
8.55,
8.55,
8.55,
0,
0
],
[
1458,
8.55,
8.55,
8.55,
8.55,
0,
0
],
[
1459,
8.55,
8.55,
8.55,
8.55,
0,
0
],
[
1500,
8.51,
8.51,
8.51,
8.51,
6109300,
47285797
]
],
"date": 20240920,
"close": 8.51,
"yclose": 8.52
},
{
"minute": [
[
925,
8.37,
8.37,
8.37,
8.37,
151000,
1243782
],
[
930,
8.44,
8.44,
8.44,
8.44,
849700,
7111118
],
[
931,
8.41,
8.41,
8.41,
8.41,
991000,
8058846
],
[
932,
8.38,
8.38,
8.38,
8.38,
293100,
2401843
],
[
933,
8.36,
8.36,
8.36,
8.36,
299800,
2488312
],
[
934,
8.35,
8.35,
8.35,
8.35,
286600,
2371639
],
[
935,
8.32,
8.32,
8.32,
8.32,
361300,
2813780
],
[
936,
8.32,
8.32,
8.32,
8.32,
118000,
996790
],
[
937,
8.33,
8.33,
8.33,
8.33,
168800,
1410221
],
[
938,
8.34,
8.34,
8.34,
8.34,
67500,
565413
],
[
939,
8.34,
8.34,
8.34,
8.34,
166000,
1328751
],
[
940,
8.36,
8.36,
8.36,
8.36,
191000,
1569542
],
[
941,
8.34,
8.34,
8.34,
8.34,
172400,
1397602
],
[
942,
8.31,
8.31,
8.31,
8.31,
240600,
1992436
],
[
943,
8.34,
8.34,
8.34,
8.34,
125900,
1046727
],
[
944,
8.34,
8.34,
8.34,
8.34,
84500,
692484
],
[
945,
8.34,
8.34,
8.34,
8.34,
255800,
2144760
],
[
946,
8.31,
8.31,
8.31,
8.31,
101000,
818637
],
[
947,
8.32,
8.32,
8.32,
8.32,
220000,
1578695
],
[
948,
8.32,
8.32,
8.32,
8.32,
65700,
538474
],
[
949,
8.31,
8.31,
8.31,
8.31,
57600,
450169
],
[
950,
8.31,
8.31,
8.31,
8.31,
235500,
1728320
],
[
951,
8.31,
8.31,
8.31,
8.31,
98900,
819178
],
[
952,
8.31,
8.31,
8.31,
8.31,
33000,
263358
],
[
953,
8.31,
8.31,
8.31,
8.31,
98600,
819771
],
[
954,
8.32,
8.32,
8.32,
8.32,
61900,
498326
],
[
955,
8.31,
8.31,
8.31,
8.31,
149800,
1258987
],
[
956,
8.32,
8.32,
8.32,
8.32,
104100,
865227
],
[
957,
8.32,
8.32,
8.32,
8.32,
118000,
975203
],
[
958,
8.32,
8.32,
8.32,
8.32,
78800,
654887
],
[
959,
8.31,
8.31,
8.31,
8.31,
92000,
751186
],
[
1000,
8.31,
8.31,
8.31,
8.31,
45200,
375859
],
[
1001,
8.33,
8.33,
8.33,
8.33,
425000,
3486862
],
[
1002,
8.33,
8.33,
8.33,
8.33,
197000,
1577727
],
[
1003,
8.35,
8.35,
8.35,
8.35,
216300,
1784805
],
[
1004,
8.35,
8.35,
8.35,
8.35,
159100,
1321275
],
[
1005,
8.37,
8.37,
8.37,
8.37,
183800,
1528983
],
[
1006,
8.37,
8.37,
8.37,
8.37,
115500,
1075681
],
[
1007,
8.4,
8.4,
8.4,
8.4,
269300,
2195008
],
[
1008,
8.39,
8.39,
8.39,
8.39,
66100,
550201
],
[
1009,
8.38,
8.38,
8.38,
8.38,
163100,
1343650
],
[
1010,
8.42,
8.42,
8.42,
8.42,
251700,
1927780
],
[
1011,
8.42,
8.42,
8.42,
8.42,
168900,
1360069
],
[
1012,
8.44,
8.44,
8.44,
8.44,
291600,
2350527
],
[
1013,
8.43,
8.43,
8.43,
8.43,
252400,
2128854
],
[
1014,
8.43,
8.43,
8.43,
8.43,
286200,
2308729
],
[
1015,
8.42,
8.42,
8.42,
8.42,
151200,
1269353
],
[
1016,
8.43,
8.43,
8.43,
8.43,
97300,
816474
],
[
1017,
8.43,
8.43,
8.43,
8.43,
157000,
1331732
],
[
1018,
8.43,
8.43,
8.43,
8.43,
224700,
1864904
],
[
1019,
8.44,
8.44,
8.44,
8.44,
154300,
1286259
],
[
1020,
8.43,
8.43,
8.43,
8.43,
249800,
2068141
],
[
1021,
8.44,
8.44,
8.44,
8.44,
226000,
1882489
],
[
1022,
8.43,
8.43,
8.43,
8.43,
105200,
887430
],
[
1023,
8.43,
8.43,
8.43,
8.43,
91200,
768656
],
[
1024,
8.41,
8.41,
8.41,
8.41,
152300,
1248555
],
[
1025,
8.43,
8.43,
8.43,
8.43,
315900,
2646684
],
[
1026,
8.4,
8.4,
8.4,
8.4,
152200,
1277042
],
[
1027,
8.4,
8.4,
8.4,
8.4,
258500,
2235618
],
[
1028,
8.4,
8.4,
8.4,
8.4,
173500,
1427199
],
[
1029,
8.39,
8.39,
8.39,
8.39,
582600,
4804759
],
[
1030,
8.39,
8.39,
8.39,
8.39,
670800,
5615480
],
[
1031,
8.4,
8.4,
8.4,
8.4,
188900,
1555460
],
[
1032,
8.41,
8.41,
8.41,
8.41,
121400,
1096101
],
[
1033,
8.42,
8.42,
8.42,
8.42,
169100,
1389335
],
[
1034,
8.4,
8.4,
8.4,
8.4,
143400,
1205431
],
[
1035,
8.42,
8.42,
8.42,
8.42,
139200,
1093555
],
[
1036,
8.41,
8.41,
8.41,
8.41,
34300,
285682
],
[
1037,
8.41,
8.41,
8.41,
8.41,
96400,
777171
],
[
1038,
8.42,
8.42,
8.42,
8.42,
129200,
1051287
],
[
1039,
8.42,
8.42,
8.42,
8.42,
154300,
1292558
],
[
1040,
8.42,
8.42,
8.42,
8.42,
206600,
1713906
],
[
1041,
8.43,
8.43,
8.43,
8.43,
142300,
1209770
],
[
1042,
8.43,
8.43,
8.43,
8.43,
127800,
987795
],
[
1043,
8.44,
8.44,
8.44,
8.44,
185400,
1552964
],
[
1044,
8.45,
8.45,
8.45,
8.45,
325100,
2732382
],
[
1045,
8.44,
8.44,
8.44,
8.44,
143400,
1201598
],
[
1046,
8.44,
8.44,
8.44,
8.44,
122200,
1032190
],
[
1047,
8.44,
8.44,
8.44,
8.44,
173400,
1458564
],
[
1048,
8.45,
8.45,
8.45,
8.45,
73500,
616320
],
[
1049,
8.44,
8.44,
8.44,
8.44,
79800,
626375
],
[
1050,
8.45,
8.45,
8.45,
8.45,
96400,
780157
],
[
1051,
8.46,
8.46,
8.46,
8.46,
370000,
3088677
],
[
1052,
8.45,
8.45,
8.45,
8.45,
42900,
362869
],
[
1053,
8.46,
8.46,
8.46,
8.46,
111600,
919542
],
[
1054,
8.47,
8.47,
8.47,
8.47,
320800,
2771448
],
[
1055,
8.47,
8.47,
8.47,
8.47,
54500,
453848
],
[
1056,
8.46,
8.46,
8.46,
8.46,
24100,
204115
],
[
1057,
8.47,
8.47,
8.47,
8.47,
152200,
1009969
],
[
1058,
8.47,
8.47,
8.47,
8.47,
62800,
496331
],
[
1059,
8.47,
8.47,
8.47,
8.47,
57700,
476519
],
[
1100,
8.46,
8.46,
8.46,
8.46,
123400,
1028728
],
[
1101,
8.46,
8.46,
8.46,
8.46,
175200,
1483497
],
[
1102,
8.45,
8.45,
8.45,
8.45,
24500,
207225
],
[
1103,
8.45,
8.45,
8.45,
8.45,
22500,
183507
],
[
1104,
8.45,
8.45,
8.45,
8.45,
155300,
1282483
],
[
1105,
8.45,
8.45,
8.45,
8.45,
84600,
675158
],
[
1106,
8.45,
8.45,
8.45,
8.45,
20000,
151225
],
[
1107,
8.45,
8.45,
8.45,
8.45,
30100,
253461
],
[
1108,
8.45,
8.45,
8.45,
8.45,
24500,
204422
],
[
1109,
8.45,
8.45,
8.45,
8.45,
77000,
637333
],
[
1110,
8.45,
8.45,
8.45,
8.45,
108100,
844942
],
[
1111,
8.44,
8.44,
8.44,
8.44,
51300,
430149
],
[
1112,
8.44,
8.44,
8.44,
8.44,
127000,
1041501
],
[
1113,
8.43,
8.43,
8.43,
8.43,
92300,
747224
],
[
1114,
8.43,
8.43,
8.43,
8.43,
7500,
61503
],
[
1115,
8.43,
8.43,
8.43,
8.43,
18100,
152512
],
[
1116,
8.43,
8.43,
8.43,
8.43,
55700,
466904
],
[
1117,
8.43,
8.43,
8.43,
8.43,
28600,
247822
],
[
1118,
8.43,
8.43,
8.43,
8.43,
40200,
338886
],
[
1119,
8.43,
8.43,
8.43,
8.43,
204900,
1709313
],
[
1120,
8.43,
8.43,
8.43,
8.43,
31900,
266351
],
[
1121,
8.43,
8.43,
8.43,
8.43,
48600,
401276
],
[
1122,
8.44,
8.44,
8.44,
8.44,
10400,
87754
],
[
1123,
8.45,
8.45,
8.45,
8.45,
221000,
1858951
],
[
1124,
8.45,
8.45,
8.45,
8.45,
48700,
411506
],
[
1125,
8.45,
8.45,
8.45,
8.45,
43200,
365014
],
[
1126,
8.45,
8.45,
8.45,
8.45,
13500,
114029
],
[
1127,
8.45,
8.45,
8.45,
8.45,
10300,
86976
],
[
1128,
8.44,
8.44,
8.44,
8.44,
19900,
168081
],
[
1129,
8.44,
8.44,
8.44,
8.44,
32500,
272889
],
[
1130,
8.45,
8.45,
8.45,
8.45,
0,
0
],
[
1300,
8.46,
8.46,
8.46,
8.46,
584100,
4769284
],
[
1301,
8.46,
8.46,
8.46,
8.46,
149600,
1265602
],
[
1302,
8.46,
8.46,
8.46,
8.46,
324400,
2702359
],
[
1303,
8.47,
8.47,
8.47,
8.47,
84000,
703127
],
[
1304,
8.48,
8.48,
8.48,
8.48,
438100,
3636986
],
[
1305,
8.48,
8.48,
8.48,
8.48,
364800,
3007785
],
[
1306,
8.49,
8.49,
8.49,
8.49,
32000,
271576
],
[
1307,
8.48,
8.48,
8.48,
8.48,
34200,
288581
],
[
1308,
8.5,
8.5,
8.5,
8.5,
394000,
3132557
],
[
1309,
8.49,
8.49,
8.49,
8.49,
44600,
354421
],
[
1310,
8.48,
8.48,
8.48,
8.48,
182400,
1535806
],
[
1311,
8.48,
8.48,
8.48,
8.48,
52900,
448721
],
[
1312,
8.49,
8.49,
8.49,
8.49,
154200,
1895784
],
[
1313,
8.49,
8.49,
8.49,
8.49,
83700,
709820
],
[
1314,
8.49,
8.49,
8.49,
8.49,
36900,
313218
],
[
1315,
8.49,
8.49,
8.49,
8.49,
27400,
230730
],
[
1316,
8.47,
8.47,
8.47,
8.47,
158800,
1349314
],
[
1317,
8.48,
8.48,
8.48,
8.48,
8200,
69501
],
[
1318,
8.48,
8.48,
8.48,
8.48,
19800,
165289
],
[
1319,
8.47,
8.47,
8.47,
8.47,
15400,
130577
],
[
1320,
8.47,
8.47,
8.47,
8.47,
194700,
1571051
],
[
1321,
8.46,
8.46,
8.46,
8.46,
50200,
424973
],
[
1322,
8.47,
8.47,
8.47,
8.47,
103500,
882618
],
[
1323,
8.47,
8.47,
8.47,
8.47,
119500,
958164
],
[
1324,
8.46,
8.46,
8.46,
8.46,
15900,
132949
],
[
1325,
8.47,
8.47,
8.47,
8.47,
48000,
404009
],
[
1326,
8.46,
8.46,
8.46,
8.46,
14300,
117716
],
[
1327,
8.47,
8.47,
8.47,
8.47,
9700,
82122
],
[
1328,
8.47,
8.47,
8.47,
8.47,
56500,
478124
],
[
1329,
8.48,
8.48,
8.48,
8.48,
89600,
760217
],
[
1330,
8.47,
8.47,
8.47,
8.47,
154700,
1285019
],
[
1331,
8.47,
8.47,
8.47,
8.47,
14000,
110061
],
[
1332,
8.49,
8.49,
8.49,
8.49,
558000,
4553452
],
[
1333,
8.49,
8.49,
8.49,
8.49,
35300,
299680
],
[
1334,
8.49,
8.49,
8.49,
8.49,
146900,
1111825
],
[
1335,
8.49,
8.49,
8.49,
8.49,
61500,
522567
],
[
1336,
8.49,
8.49,
8.49,
8.49,
77200,
648457
],
[
1337,
8.49,
8.49,
8.49,
8.49,
45100,
378196
],
[
1338,
8.49,
8.49,
8.49,
8.49,
273100,
2262224
],
[
1339,
8.49,
8.49,
8.49,
8.49,
16500,
140131
],
[
1340,
8.49,
8.49,
8.49,
8.49,
101700,
844344
],
[
1341,
8.49,
8.49,
8.49,
8.49,
176000,
1484618
],
[
1342,
8.49,
8.49,
8.49,
8.49,
53500,
445964
],
[
1343,
8.49,
8.49,
8.49,
8.49,
119600,
980835
],
[
1344,
8.49,
8.49,
8.49,
8.49,
33600,
285410
],
[
1345,
8.5,
8.5,
8.5,
8.5,
73500,
613154
],
[
1346,
8.49,
8.49,
8.49,
8.49,
40500,
337872
],
[
1347,
8.49,
8.49,
8.49,
8.49,
10900,
90786
],
[
1348,
8.49,
8.49,
8.49,
8.49,
19600,
166338
],
[
1349,
8.49,
8.49,
8.49,
8.49,
19400,
164839
],
[
1350,
8.47,
8.47,
8.47,
8.47,
412100,
3351857
],
[
1351,
8.47,
8.47,
8.47,
8.47,
175500,
1476045
],
[
1352,
8.48,
8.48,
8.48,
8.48,
44100,
367132
],
[
1353,
8.47,
8.47,
8.47,
8.47,
39200,
332789
],
[
1354,
8.48,
8.48,
8.48,
8.48,
190800,
1574569
],
[
1355,
8.49,
8.49,
8.49,
8.49,
112500,
954884
],
[
1356,
8.48,
8.48,
8.48,
8.48,
345200,
2824964
],
[
1357,
8.48,
8.48,
8.48,
8.48,
12100,
102577
],
[
1358,
8.48,
8.48,
8.48,
8.48,
170100,
1482485
],
[
1359,
8.49,
8.49,
8.49,
8.49,
20000,
167199
],
[
1400,
8.49,
8.49,
8.49,
8.49,
45000,
403684
],
[
1401,
8.48,
8.48,
8.48,
8.48,
28500,
228252
],
[
1402,
8.48,
8.48,
8.48,
8.48,
10600,
89933
],
[
1403,
8.49,
8.49,
8.49,
8.49,
26500,
224748
],
[
1404,
8.48,
8.48,
8.48,
8.48,
12000,
101802
],
[
1405,
8.48,
8.48,
8.48,
8.48,
30300,
257149
],
[
1406,
8.48,
8.48,
8.48,
8.48,
17800,
151003
],
[
1407,
8.48,
8.48,
8.48,
8.48,
48800,
416792
],
[
1408,
8.49,
8.49,
8.49,
8.49,
15900,
125550
],
[
1409,
8.48,
8.48,
8.48,
8.48,
19200,
161206
],
[
1410,
8.49,
8.49,
8.49,
8.49,
39700,
336934
],
[
1411,
8.48,
8.48,
8.48,
8.48,
100600,
836642
],
[
1412,
8.5,
8.5,
8.5,
8.5,
789000,
6655652
],
[
1413,
8.5,
8.5,
8.5,
8.5,
290300,
2528136
],
[
1414,
8.5,
8.5,
8.5,
8.5,
213300,
1825084
],
[
1415,
8.5,
8.5,
8.5,
8.5,
316700,
2524712
],
[
1416,
8.5,
8.5,
8.5,
8.5,
68000,
577922
],
[
1417,
8.5,
8.5,
8.5,
8.5,
145800,
1240096
],
[
1418,
8.5,
8.5,
8.5,
8.5,
265200,
2271774
],
[
1419,
8.51,
8.51,
8.51,
8.51,
1147800,
9531600
],
[
1420,
8.51,
8.51,
8.51,
8.51,
118900,
1041319
],
[
1421,
8.5,
8.5,
8.5,
8.5,
68900,
594648
],
[
1422,
8.51,
8.51,
8.51,
8.51,
153000,
1314563
],
[
1423,
8.51,
8.51,
8.51,
8.51,
85200,
737782
],
[
1424,
8.51,
8.51,
8.51,
8.51,
62800,
528400
],
[
1425,
8.51,
8.51,
8.51,
8.51,
129800,
1128324
],
[
1426,
8.52,
8.52,
8.52,
8.52,
136100,
1169203
],
[
1427,
8.51,
8.51,
8.51,
8.51,
187800,
1615368
],
[
1428,
8.52,
8.52,
8.52,
8.52,
107000,
911096
],
[
1429,
8.51,
8.51,
8.51,
8.51,
121500,
1032646
],
[
1430,
8.51,
8.51,
8.51,
8.51,
242300,
1740643
],
[
1431,
8.52,
8.52,
8.52,
8.52,
58400,
497472
],
[
1432,
8.51,
8.51,
8.51,
8.51,
118400,
1004151
],
[
1433,
8.52,
8.52,
8.52,
8.52,
120600,
1002714
],
[
1434,
8.53,
8.53,
8.53,
8.53,
230100,
1956600
],
[
1435,
8.53,
8.53,
8.53,
8.53,
127500,
1086988
],
[
1436,
8.52,
8.52,
8.52,
8.52,
437400,
3531717
],
[
1437,
8.52,
8.52,
8.52,
8.52,
51000,
434388
],
[
1438,
8.52,
8.52,
8.52,
8.52,
410900,
3469058
],
[
1439,
8.52,
8.52,
8.52,
8.52,
114800,
970254
],
[
1440,
8.51,
8.51,
8.51,
8.51,
307200,
2582751
],
[
1441,
8.51,
8.51,
8.51,
8.51,
55600,
468919
],
[
1442,
8.5,
8.5,
8.5,
8.5,
92600,
786235
],
[
1443,
8.49,
8.49,
8.49,
8.49,
217400,
1832108
],
[
1444,
8.5,
8.5,
8.5,
8.5,
45600,
368253
],
[
1445,
8.5,
8.5,
8.5,
8.5,
157500,
1354815
],
[
1446,
8.51,
8.51,
8.51,
8.51,
277300,
2340980
],
[
1447,
8.51,
8.51,
8.51,
8.51,
116600,
991961
],
[
1448,
8.52,
8.52,
8.52,
8.52,
184100,
1548634
],
[
1449,
8.52,
8.52,
8.52,
8.52,
193700,
1650284
],
[
1450,
8.52,
8.52,
8.52,
8.52,
199100,
1668783
],
[
1451,
8.52,
8.52,
8.52,
8.52,
219100,
1857336
],
[
1452,
8.52,
8.52,
8.52,
8.52,
163600,
1390282
],
[
1453,
8.52,
8.52,
8.52,
8.52,
94800,
807676
],
[
1454,
8.52,
8.52,
8.52,
8.52,
396100,
3336576
],
[
1455,
8.53,
8.53,
8.53,
8.53,
143400,
1178486
],
[
1456,
8.51,
8.51,
8.51,
8.51,
247600,
1820531
],
[
1457,
8.51,
8.51,
8.51,
8.51,
0,
0
],
[
1458,
8.51,
8.51,
8.51,
8.51,
0,
0
],
[
1459,
8.51,
8.51,
8.51,
8.51,
0,
0
],
[
1500,
8.52,
8.52,
8.52,
8.52,
558600,
4546644
]
],
"date": 20240919,
"close": 8.52,
"yclose": 8.32
},
{
"minute": [
[
925,
8.35,
8.35,
8.35,
8.35,
69700,
521875
],
[
930,
8.39,
8.39,
8.39,
8.39,
507800,
4253978
],
[
931,
8.43,
8.43,
8.43,
8.43,
291200,
2421514
],
[
932,
8.4,
8.4,
8.4,
8.4,
100400,
948957
],
[
933,
8.42,
8.42,
8.42,
8.42,
292500,
2358954
],
[
934,
8.4,
8.4,
8.4,
8.4,
208900,
1753126
],
[
935,
8.42,
8.42,
8.42,
8.42,
154500,
1177839
],
[
936,
8.38,
8.38,
8.38,
8.38,
260700,
2150900
],
[
937,
8.35,
8.35,
8.35,
8.35,
201100,
1539456
],
[
938,
8.33,
8.33,
8.33,
8.33,
176100,
1455609
],
[
939,
8.33,
8.33,
8.33,
8.33,
297200,
2362337
],
[
940,
8.34,
8.34,
8.34,
8.34,
152200,
1210263
],
[
941,
8.34,
8.34,
8.34,
8.34,
108400,
851459
],
[
942,
8.35,
8.35,
8.35,
8.35,
113600,
935370
],
[
943,
8.34,
8.34,
8.34,
8.34,
92500,
707006
],
[
944,
8.35,
8.35,
8.35,
8.35,
38200,
360840
],
[
945,
8.37,
8.37,
8.37,
8.37,
95200,
776575
],
[
946,
8.35,
8.35,
8.35,
8.35,
83600,
679211
],
[
947,
8.35,
8.35,
8.35,
8.35,
66700,
549546
],
[
948,
8.32,
8.32,
8.32,
8.32,
261800,
2108929
],
[
949,
8.33,
8.33,
8.33,
8.33,
98300,
796909
],
[
950,
8.33,
8.33,
8.33,
8.33,
81000,
659740
],
[
951,
8.32,
8.32,
8.32,
8.32,
53400,
432990
],
[
952,
8.33,
8.33,
8.33,
8.33,
43200,
352886
],
[
953,
8.3,
8.3,
8.3,
8.3,
176800,
1440209
],
[
954,
8.28,
8.28,
8.28,
8.28,
149300,
1219822
],
[
955,
8.28,
8.28,
8.28,
8.28,
157000,
1274157
],
[
956,
8.28,
8.28,
8.28,
8.28,
94700,
770546
],
[
957,
8.3,
8.3,
8.3,
8.3,
89500,
725528
],
[
958,
8.3,
8.3,
8.3,
8.3,
125100,
1028375
],
[
959,
8.3,
8.3,
8.3,
8.3,
80600,
658468
],
[
1000,
8.31,
8.31,
8.31,
8.31,
137500,
1032509
],
[
1001,
8.3,
8.3,
8.3,
8.3,
150200,
1251927
],
[
1002,
8.31,
8.31,
8.31,
8.31,
104200,
842813
],
[
1003,
8.31,
8.31,
8.31,
8.31,
119200,
968554
],
[
1004,
8.31,
8.31,
8.31,
8.31,
33400,
264353
],
[
1005,
8.33,
8.33,
8.33,
8.33,
112600,
882905
],
[
1006,
8.32,
8.32,
8.32,
8.32,
39900,
322140
],
[
1007,
8.32,
8.32,
8.32,
8.32,
55100,
430413
],
[
1008,
8.32,
8.32,
8.32,
8.32,
94500,
716918
],
[
1009,
8.31,
8.31,
8.31,
8.31,
54400,
444329
],
[
1010,
8.33,
8.33,
8.33,
8.33,
131100,
1083266
],
[
1011,
8.33,
8.33,
8.33,
8.33,
48200,
389015
],
[
1012,
8.34,
8.34,
8.34,
8.34,
22700,
179233
],
[
1013,
8.34,
8.34,
8.34,
8.34,
127400,
1046518
],
[
1014,
8.34,
8.34,
8.34,
8.34,
150600,
1226698
],
[
1015,
8.35,
8.35,
8.35,
8.35,
144200,
937511
],
[
1016,
8.35,
8.35,
8.35,
8.35,
97400,
778171
],
[
1017,
8.32,
8.32,
8.32,
8.32,
121200,
938202
],
[
1018,
8.31,
8.31,
8.31,
8.31,
44700,
358668
],
[
1019,
8.33,
8.33,
8.33,
8.33,
141800,
1115820
],
[
1020,
8.34,
8.34,
8.34,
8.34,
124500,
958027
],
[
1021,
8.34,
8.34,
8.34,
8.34,
11200,
91692
],
[
1022,
8.34,
8.34,
8.34,
8.34,
89800,
732184
],
[
1023,
8.33,
8.33,
8.33,
8.33,
65800,
527211
],
[
1024,
8.32,
8.32,
8.32,
8.32,
36200,
344746
],
[
1025,
8.33,
8.33,
8.33,
8.33,
54000,
448268
],
[
1026,
8.33,
8.33,
8.33,
8.33,
18100,
134863
],
[
1027,
8.32,
8.32,
8.32,
8.32,
16700,
110655
],
[
1028,
8.32,
8.32,
8.32,
8.32,
31300,
260422
],
[
1029,
8.31,
8.31,
8.31,
8.31,
127900,
950751
],
[
1030,
8.31,
8.31,
8.31,
8.31,
82200,
675625
],
[
1031,
8.31,
8.31,
8.31,
8.31,
52500,
420307
],
[
1032,
8.31,
8.31,
8.31,
8.31,
99000,
814377
],
[
1033,
8.31,
8.31,
8.31,
8.31,
33700,
282671
],
[
1034,
8.32,
8.32,
8.32,
8.32,
15700,
127163
],
[
1035,
8.31,
8.31,
8.31,
8.31,
51700,
429044
],
[
1036,
8.32,
8.32,
8.32,
8.32,
83600,
696546
],
[
1037,
8.33,
8.33,
8.33,
8.33,
52700,
443672
],
[
1038,
8.32,
8.32,
8.32,
8.32,
54100,
451389
],
[
1039,
8.33,
8.33,
8.33,
8.33,
11000,
90796
],
[
1040,
8.34,
8.34,
8.34,
8.34,
198100,
1600177
],
[
1041,
8.34,
8.34,
8.34,
8.34,
29100,
231852
],
[
1042,
8.33,
8.33,
8.33,
8.33,
101100,
861261
],
[
1043,
8.32,
8.32,
8.32,
8.32,
22500,
184026
],
[
1044,
8.31,
8.31,
8.31,
8.31,
58500,
480880
],
[
1045,
8.31,
8.31,
8.31,
8.31,
21500,
178677
],
[
1046,
8.31,
8.31,
8.31,
8.31,
50700,
420527
],
[
1047,
8.3,
8.3,
8.3,
8.3,
12200,
101268
],
[
1048,
8.3,
8.3,
8.3,
8.3,
17900,
148572
],
[
1049,
8.3,
8.3,
8.3,
8.3,
19400,
152754
],
[
1050,
8.3,
8.3,
8.3,
8.3,
21300,
176799
],
[
1051,
8.3,
8.3,
8.3,
8.3,
6500,
53950
],
[
1052,
8.31,
8.31,
8.31,
8.31,
11300,
83029
],
[
1053,
8.3,
8.3,
8.3,
8.3,
52600,
436723
],
[
1054,
8.31,
8.31,
8.31,
8.31,
182900,
1409394
],
[
1055,
8.32,
8.32,
8.32,
8.32,
89200,
714535
],
[
1056,
8.32,
8.32,
8.32,
8.32,
10400,
86530
],
[
1057,
8.33,
8.33,
8.33,
8.33,
39700,
318671
],
[
1058,
8.34,
8.34,
8.34,
8.34,
78000,
642221
],
[
1059,
8.33,
8.33,
8.33,
8.33,
41600,
350172
],
[
1100,
8.33,
8.33,
8.33,
8.33,
13600,
113347
],
[
1101,
8.33,
8.33,
8.33,
8.33,
1200,
10007
],
[
1102,
8.35,
8.35,
8.35,
8.35,
49900,
402876
],
[
1103,
8.34,
8.34,
8.34,
8.34,
107700,
876197
],
[
1104,
8.34,
8.34,
8.34,
8.34,
75500,
630895
],
[
1105,
8.34,
8.34,
8.34,
8.34,
42700,
353567
],
[
1106,
8.34,
8.34,
8.34,
8.34,
46700,
388450
],
[
1107,
8.33,
8.33,
8.33,
8.33,
20600,
171752
],
[
1108,
8.34,
8.34,
8.34,
8.34,
47300,
391077
],
[
1109,
8.33,
8.33,
8.33,
8.33,
11500,
95846
],
[
1110,
8.35,
8.35,
8.35,
8.35,
103600,
845649
],
[
1111,
8.34,
8.34,
8.34,
8.34,
78000,
670607
],
[
1112,
8.35,
8.35,
8.35,
8.35,
38100,
319043
],
[
1113,
8.35,
8.35,
8.35,
8.35,
85000,
718418
],
[
1114,
8.32,
8.32,
8.32,
8.32,
144800,
1174782
],
[
1115,
8.33,
8.33,
8.33,
8.33,
20600,
162391
],
[
1116,
8.33,
8.33,
8.33,
8.33,
41300,
338194
],
[
1117,
8.33,
8.33,
8.33,
8.33,
43000,
353168
],
[
1118,
8.33,
8.33,
8.33,
8.33,
60700,
500608
],
[
1119,
8.34,
8.34,
8.34,
8.34,
192000,
1556231
],
[
1120,
8.34,
8.34,
8.34,
8.34,
106700,
876407
],
[
1121,
8.36,
8.36,
8.36,
8.36,
130400,
1079334
],
[
1122,
8.35,
8.35,
8.35,
8.35,
35800,
285580
],
[
1123,
8.34,
8.34,
8.34,
8.34,
47500,
383112
],
[
1124,
8.36,
8.36,
8.36,
8.36,
71200,
594738
],
[
1125,
8.36,
8.36,
8.36,
8.36,
64800,
531636
],
[
1126,
8.36,
8.36,
8.36,
8.36,
39900,
331829
],
[
1127,
8.36,
8.36,
8.36,
8.36,
104700,
872586
],
[
1128,
8.36,
8.36,
8.36,
8.36,
94400,
788516
],
[
1129,
8.37,
8.37,
8.37,
8.37,
38100,
316911
],
[
1130,
8.37,
8.37,
8.37,
8.37,
0,
0
],
[
1300,
8.32,
8.32,
8.32,
8.32,
271000,
2222219
],
[
1301,
8.32,
8.32,
8.32,
8.32,
55500,
459201
],
[
1302,
8.3,
8.3,
8.3,
8.3,
122800,
1025504
],
[
1303,
8.31,
8.31,
8.31,
8.31,
52600,
436657
],
[
1304,
8.3,
8.3,
8.3,
8.3,
29600,
245757
],
[
1305,
8.29,
8.29,
8.29,
8.29,
179100,
1484581
],
[
1306,
8.28,
8.28,
8.28,
8.28,
139800,
1110947
],
[
1307,
8.28,
8.28,
8.28,
8.28,
115000,
964856
],
[
1308,
8.28,
8.28,
8.28,
8.28,
38800,
321555
],
[
1309,
8.29,
8.29,
8.29,
8.29,
20700,
169788
],
[
1310,
8.28,
8.28,
8.28,
8.28,
154400,
1234651
],
[
1311,
8.28,
8.28,
8.28,
8.28,
28200,
223514
],
[
1312,
8.27,
8.27,
8.27,
8.27,
73100,
610736
],
[
1313,
8.28,
8.28,
8.28,
8.28,
19900,
162965
],
[
1314,
8.27,
8.27,
8.27,
8.27,
156700,
1310908
],
[
1315,
8.27,
8.27,
8.27,
8.27,
32800,
271403
],
[
1316,
8.27,
8.27,
8.27,
8.27,
47900,
394562
],
[
1317,
8.27,
8.27,
8.27,
8.27,
232100,
1834000
],
[
1318,
8.27,
8.27,
8.27,
8.27,
17900,
151467
],
[
1319,
8.27,
8.27,
8.27,
8.27,
6300,
52129
],
[
1320,
8.26,
8.26,
8.26,
8.26,
178600,
1356365
],
[
1321,
8.27,
8.27,
8.27,
8.27,
30300,
250591
],
[
1322,
8.28,
8.28,
8.28,
8.28,
27700,
229246
],
[
1323,
8.27,
8.27,
8.27,
8.27,
21400,
177127
],
[
1324,
8.27,
8.27,
8.27,
8.27,
70900,
576081
],
[
1325,
8.29,
8.29,
8.29,
8.29,
127000,
1030279
],
[
1326,
8.29,
8.29,
8.29,
8.29,
21000,
173984
],
[
1327,
8.28,
8.28,
8.28,
8.28,
26100,
216152
],
[
1328,
8.28,
8.28,
8.28,
8.28,
37900,
309789
],
[
1329,
8.29,
8.29,
8.29,
8.29,
125200,
1012265
],
[
1330,
8.29,
8.29,
8.29,
8.29,
28600,
234525
],
[
1331,
8.28,
8.28,
8.28,
8.28,
38300,
318987
],
[
1332,
8.28,
8.28,
8.28,
8.28,
34900,
279944
],
[
1333,
8.28,
8.28,
8.28,
8.28,
15200,
125900
],
[
1334,
8.29,
8.29,
8.29,
8.29,
22300,
184678
],
[
1335,
8.3,
8.3,
8.3,
8.3,
144400,
1173526
],
[
1336,
8.3,
8.3,
8.3,
8.3,
122000,
970342
],
[
1337,
8.31,
8.31,
8.31,
8.31,
53200,
441542
],
[
1338,
8.29,
8.29,
8.29,
8.29,
18400,
150106
],
[
1339,
8.29,
8.29,
8.29,
8.29,
35700,
296111
],
[
1340,
8.3,
8.3,
8.3,
8.3,
27000,
225681
],
[
1341,
8.3,
8.3,
8.3,
8.3,
29300,
242978
],
[
1342,
8.28,
8.28,
8.28,
8.28,
22900,
174075
],
[
1343,
8.29,
8.29,
8.29,
8.29,
107600,
846721
],
[
1344,
8.3,
8.3,
8.3,
8.3,
118600,
1032647
],
[
1345,
8.32,
8.32,
8.32,
8.32,
95200,
783516
],
[
1346,
8.31,
8.31,
8.31,
8.31,
74900,
609222
],
[
1347,
8.32,
8.32,
8.32,
8.32,
31800,
262722
],
[
1348,
8.32,
8.32,
8.32,
8.32,
57200,
469933
],
[
1349,
8.31,
8.31,
8.31,
8.31,
14900,
123882
],
[
1350,
8.31,
8.31,
8.31,
8.31,
70600,
512109
],
[
1351,
8.31,
8.31,
8.31,
8.31,
24200,
199441
],
[
1352,
8.33,
8.33,
8.33,
8.33,
170100,
1401217
],
[
1353,
8.32,
8.32,
8.32,
8.32,
73400,
609543
],
[
1354,
8.31,
8.31,
8.31,
8.31,
22500,
187163
],
[
1355,
8.32,
8.32,
8.32,
8.32,
38300,
313477
],
[
1356,
8.33,
8.33,
8.33,
8.33,
49300,
408617
],
[
1357,
8.34,
8.34,
8.34,
8.34,
52200,
434799
],
[
1358,
8.35,
8.35,
8.35,
8.35,
117600,
960531
],
[
1359,
8.35,
8.35,
8.35,
8.35,
104400,
870429
],
[
1400,
8.33,
8.33,
8.33,
8.33,
103700,
853868
],
[
1401,
8.32,
8.32,
8.32,
8.32,
58000,
472258
],
[
1402,
8.31,
8.31,
8.31,
8.31,
71800,
603984
],
[
1403,
8.31,
8.31,
8.31,
8.31,
29500,
242914
],
[
1404,
8.31,
8.31,
8.31,
8.31,
9400,
78116
],
[
1405,
8.32,
8.32,
8.32,
8.32,
57800,
473075
],
[
1406,
8.31,
8.31,
8.31,
8.31,
27500,
221929
],
[
1407,
8.34,
8.34,
8.34,
8.34,
286900,
2224191
],
[
1408,
8.32,
8.32,
8.32,
8.32,
17900,
145708
],
[
1409,
8.33,
8.33,
8.33,
8.33,
144700,
1195986
],
[
1410,
8.32,
8.32,
8.32,
8.32,
37000,
314800
],
[
1411,
8.33,
8.33,
8.33,
8.33,
9600,
73219
],
[
1412,
8.32,
8.32,
8.32,
8.32,
44000,
366094
],
[
1413,
8.32,
8.32,
8.32,
8.32,
33900,
270631
],
[
1414,
8.32,
8.32,
8.32,
8.32,
29900,
248806
],
[
1415,
8.32,
8.32,
8.32,
8.32,
19000,
158103
],
[
1416,
8.32,
8.32,
8.32,
8.32,
68100,
554918
],
[
1417,
8.32,
8.32,
8.32,
8.32,
46300,
301180
],
[
1418,
8.32,
8.32,
8.32,
8.32,
51000,
411918
],
[
1419,
8.32,
8.32,
8.32,
8.32,
58300,
485082
],
[
1420,
8.32,
8.32,
8.32,
8.32,
67400,
551652
],
[
1421,
8.32,
8.32,
8.32,
8.32,
24700,
204684
],
[
1422,
8.33,
8.33,
8.33,
8.33,
17800,
148111
],
[
1423,
8.32,
8.32,
8.32,
8.32,
62200,
517520
],
[
1424,
8.32,
8.32,
8.32,
8.32,
61800,
512539
],
[
1425,
8.32,
8.32,
8.32,
8.32,
35600,
296224
],
[
1426,
8.33,
8.33,
8.33,
8.33,
73200,
607390
],
[
1427,
8.31,
8.31,
8.31,
8.31,
52700,
436568
],
[
1428,
8.31,
8.31,
8.31,
8.31,
62200,
499506
],
[
1429,
8.31,
8.31,
8.31,
8.31,
109000,
864882
],
[
1430,
8.32,
8.32,
8.32,
8.32,
111700,
850147
],
[
1431,
8.31,
8.31,
8.31,
8.31,
46800,
389159
],
[
1432,
8.31,
8.31,
8.31,
8.31,
39500,
330171
],
[
1433,
8.34,
8.34,
8.34,
8.34,
264600,
2170651
],
[
1434,
8.34,
8.34,
8.34,
8.34,
88300,
730091
],
[
1435,
8.33,
8.33,
8.33,
8.33,
36500,
304297
],
[
1436,
8.33,
8.33,
8.33,
8.33,
34000,
295868
],
[
1437,
8.33,
8.33,
8.33,
8.33,
26000,
216608
],
[
1438,
8.33,
8.33,
8.33,
8.33,
53600,
440662
],
[
1439,
8.33,
8.33,
8.33,
8.33,
26100,
217429
],
[
1440,
8.33,
8.33,
8.33,
8.33,
40500,
336569
],
[
1441,
8.34,
8.34,
8.34,
8.34,
47600,
393217
],
[
1442,
8.35,
8.35,
8.35,
8.35,
179500,
1441518
],
[
1443,
8.34,
8.34,
8.34,
8.34,
45000,
395337
],
[
1444,
8.34,
8.34,
8.34,
8.34,
56700,
466350
],
[
1445,
8.34,
8.34,
8.34,
8.34,
34200,
279473
],
[
1446,
8.34,
8.34,
8.34,
8.34,
54200,
450741
],
[
1447,
8.35,
8.35,
8.35,
8.35,
103600,
927659
],
[
1448,
8.34,
8.34,
8.34,
8.34,
127400,
1023382
],
[
1449,
8.34,
8.34,
8.34,
8.34,
53400,
445412
],
[
1450,
8.35,
8.35,
8.35,
8.35,
260600,
2044207
],
[
1451,
8.34,
8.34,
8.34,
8.34,
43200,
354844
],
[
1452,
8.35,
8.35,
8.35,
8.35,
66700,
555018
],
[
1453,
8.34,
8.34,
8.34,
8.34,
32700,
276951
],
[
1454,
8.34,
8.34,
8.34,
8.34,
158500,
1288863
],
[
1455,
8.35,
8.35,
8.35,
8.35,
58500,
484253
],
[
1456,
8.34,
8.34,
8.34,
8.34,
80400,
645805
],
[
1457,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1458,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1459,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1500,
8.32,
8.32,
8.32,
8.32,
144200,
1149824
]
],
"date": 20240918,
"close": 8.32,
"yclose": 8.35
},
{
"minute": [
[
925,
8.5,
8.5,
8.5,
8.5,
141600,
1090550
],
[
930,
8.47,
8.47,
8.47,
8.47,
543700,
4366606
],
[
931,
8.47,
8.47,
8.47,
8.47,
216200,
1814244
],
[
932,
8.5,
8.5,
8.5,
8.5,
211400,
2229484
],
[
933,
8.47,
8.47,
8.47,
8.47,
338900,
2793733
],
[
934,
8.44,
8.44,
8.44,
8.44,
209400,
1646129
],
[
935,
8.47,
8.47,
8.47,
8.47,
183300,
1539914
],
[
936,
8.46,
8.46,
8.46,
8.46,
154100,
1273921
],
[
937,
8.47,
8.47,
8.47,
8.47,
129000,
937416
],
[
938,
8.47,
8.47,
8.47,
8.47,
105900,
841227
],
[
939,
8.45,
8.45,
8.45,
8.45,
297500,
2460353
],
[
940,
8.45,
8.45,
8.45,
8.45,
102800,
807060
],
[
941,
8.45,
8.45,
8.45,
8.45,
149600,
1198163
],
[
942,
8.43,
8.43,
8.43,
8.43,
134000,
1132318
],
[
943,
8.42,
8.42,
8.42,
8.42,
69900,
595774
],
[
944,
8.43,
8.43,
8.43,
8.43,
190100,
1531618
],
[
945,
8.44,
8.44,
8.44,
8.44,
145500,
1129881
],
[
946,
8.45,
8.45,
8.45,
8.45,
30400,
250853
],
[
947,
8.46,
8.46,
8.46,
8.46,
59800,
493636
],
[
948,
8.45,
8.45,
8.45,
8.45,
34500,
288450
],
[
949,
8.44,
8.44,
8.44,
8.44,
186500,
1587440
],
[
950,
8.47,
8.47,
8.47,
8.47,
369300,
3099515
],
[
951,
8.45,
8.45,
8.45,
8.45,
100000,
829422
],
[
952,
8.44,
8.44,
8.44,
8.44,
106200,
898192
],
[
953,
8.47,
8.47,
8.47,
8.47,
107800,
890975
],
[
954,
8.47,
8.47,
8.47,
8.47,
80500,
656154
],
[
955,
8.46,
8.46,
8.46,
8.46,
210800,
1762020
],
[
956,
8.45,
8.45,
8.45,
8.45,
74900,
620818
],
[
957,
8.43,
8.43,
8.43,
8.43,
177000,
1465944
],
[
958,
8.42,
8.42,
8.42,
8.42,
69600,
562939
],
[
959,
8.44,
8.44,
8.44,
8.44,
74000,
630237
],
[
1000,
8.43,
8.43,
8.43,
8.43,
129200,
1068777
],
[
1001,
8.44,
8.44,
8.44,
8.44,
173800,
1445793
],
[
1002,
8.45,
8.45,
8.45,
8.45,
120400,
957921
],
[
1003,
8.45,
8.45,
8.45,
8.45,
108100,
899245
],
[
1004,
8.46,
8.46,
8.46,
8.46,
126400,
1061884
],
[
1005,
8.46,
8.46,
8.46,
8.46,
51600,
432468
],
[
1006,
8.46,
8.46,
8.46,
8.46,
98700,
781897
],
[
1007,
8.46,
8.46,
8.46,
8.46,
139000,
1079439
],
[
1008,
8.47,
8.47,
8.47,
8.47,
65500,
537624
],
[
1009,
8.47,
8.47,
8.47,
8.47,
200000,
1706334
],
[
1010,
8.48,
8.48,
8.48,
8.48,
221800,
1831624
],
[
1011,
8.48,
8.48,
8.48,
8.48,
69200,
558636
],
[
1012,
8.48,
8.48,
8.48,
8.48,
63500,
513362
],
[
1013,
8.49,
8.49,
8.49,
8.49,
96400,
804953
],
[
1014,
8.48,
8.48,
8.48,
8.48,
96700,
806734
],
[
1015,
8.48,
8.48,
8.48,
8.48,
49500,
419945
],
[
1016,
8.48,
8.48,
8.48,
8.48,
69000,
577483
],
[
1017,
8.48,
8.48,
8.48,
8.48,
108000,
911354
],
[
1018,
8.44,
8.44,
8.44,
8.44,
208800,
1694941
],
[
1019,
8.44,
8.44,
8.44,
8.44,
47800,
400139
],
[
1020,
8.45,
8.45,
8.45,
8.45,
139600,
1146782
],
[
1021,
8.46,
8.46,
8.46,
8.46,
41000,
314670
],
[
1022,
8.45,
8.45,
8.45,
8.45,
63700,
528918
],
[
1023,
8.44,
8.44,
8.44,
8.44,
31100,
261720
],
[
1024,
8.43,
8.43,
8.43,
8.43,
201400,
1682239
],
[
1025,
8.43,
8.43,
8.43,
8.43,
53600,
453269
],
[
1026,
8.43,
8.43,
8.43,
8.43,
25400,
212366
],
[
1027,
8.42,
8.42,
8.42,
8.42,
48400,
379985
],
[
1028,
8.43,
8.43,
8.43,
8.43,
58700,
493014
],
[
1029,
8.43,
8.43,
8.43,
8.43,
70600,
598162
],
[
1030,
8.43,
8.43,
8.43,
8.43,
49300,
400959
],
[
1031,
8.42,
8.42,
8.42,
8.42,
74000,
606643
],
[
1032,
8.43,
8.43,
8.43,
8.43,
106200,
877335
],
[
1033,
8.42,
8.42,
8.42,
8.42,
242700,
2013671
],
[
1034,
8.42,
8.42,
8.42,
8.42,
151100,
1234576
],
[
1035,
8.43,
8.43,
8.43,
8.43,
85800,
715256
],
[
1036,
8.43,
8.43,
8.43,
8.43,
49500,
416264
],
[
1037,
8.43,
8.43,
8.43,
8.43,
26400,
222529
],
[
1038,
8.43,
8.43,
8.43,
8.43,
186200,
1555558
],
[
1039,
8.42,
8.42,
8.42,
8.42,
32900,
274779
],
[
1040,
8.43,
8.43,
8.43,
8.43,
19500,
164252
],
[
1041,
8.43,
8.43,
8.43,
8.43,
24000,
202200
],
[
1042,
8.41,
8.41,
8.41,
8.41,
75100,
572500
],
[
1043,
8.4,
8.4,
8.4,
8.4,
206800,
1723008
],
[
1044,
8.4,
8.4,
8.4,
8.4,
42800,
381482
],
[
1045,
8.4,
8.4,
8.4,
8.4,
157400,
1297846
],
[
1046,
8.4,
8.4,
8.4,
8.4,
109700,
912280
],
[
1047,
8.39,
8.39,
8.39,
8.39,
22900,
192161
],
[
1048,
8.39,
8.39,
8.39,
8.39,
33600,
281131
],
[
1049,
8.39,
8.39,
8.39,
8.39,
104000,
844002
],
[
1050,
8.38,
8.38,
8.38,
8.38,
101700,
793804
],
[
1051,
8.39,
8.39,
8.39,
8.39,
49500,
398452
],
[
1052,
8.39,
8.39,
8.39,
8.39,
196900,
1647580
],
[
1053,
8.4,
8.4,
8.4,
8.4,
61800,
515667
],
[
1054,
8.4,
8.4,
8.4,
8.4,
14700,
123394
],
[
1055,
8.39,
8.39,
8.39,
8.39,
32200,
263666
],
[
1056,
8.4,
8.4,
8.4,
8.4,
27800,
222539
],
[
1057,
8.4,
8.4,
8.4,
8.4,
26000,
201561
],
[
1058,
8.4,
8.4,
8.4,
8.4,
85900,
724035
],
[
1059,
8.38,
8.38,
8.38,
8.38,
227300,
1888409
],
[
1100,
8.37,
8.37,
8.37,
8.37,
122300,
998687
],
[
1101,
8.36,
8.36,
8.36,
8.36,
169700,
1312143
],
[
1102,
8.37,
8.37,
8.37,
8.37,
185100,
1503884
],
[
1103,
8.37,
8.37,
8.37,
8.37,
47400,
380472
],
[
1104,
8.37,
8.37,
8.37,
8.37,
40800,
333678
],
[
1105,
8.37,
8.37,
8.37,
8.37,
34800,
291053
],
[
1106,
8.35,
8.35,
8.35,
8.35,
59100,
493997
],
[
1107,
8.35,
8.35,
8.35,
8.35,
42300,
350125
],
[
1108,
8.36,
8.36,
8.36,
8.36,
118200,
920431
],
[
1109,
8.35,
8.35,
8.35,
8.35,
37900,
316713
],
[
1110,
8.35,
8.35,
8.35,
8.35,
22100,
182166
],
[
1111,
8.35,
8.35,
8.35,
8.35,
47500,
380119
],
[
1112,
8.37,
8.37,
8.37,
8.37,
174100,
1448229
],
[
1113,
8.37,
8.37,
8.37,
8.37,
16200,
135528
],
[
1114,
8.36,
8.36,
8.36,
8.36,
46400,
376265
],
[
1115,
8.36,
8.36,
8.36,
8.36,
319000,
2601605
],
[
1116,
8.35,
8.35,
8.35,
8.35,
33200,
269084
],
[
1117,
8.36,
8.36,
8.36,
8.36,
48600,
405438
],
[
1118,
8.36,
8.36,
8.36,
8.36,
11300,
78615
],
[
1119,
8.36,
8.36,
8.36,
8.36,
113200,
907849
],
[
1120,
8.35,
8.35,
8.35,
8.35,
62900,
522360
],
[
1121,
8.35,
8.35,
8.35,
8.35,
22100,
184610
],
[
1122,
8.35,
8.35,
8.35,
8.35,
57700,
474294
],
[
1123,
8.35,
8.35,
8.35,
8.35,
60100,
456762
],
[
1124,
8.35,
8.35,
8.35,
8.35,
114200,
946907
],
[
1125,
8.35,
8.35,
8.35,
8.35,
137500,
1095298
],
[
1126,
8.35,
8.35,
8.35,
8.35,
24500,
187921
],
[
1127,
8.36,
8.36,
8.36,
8.36,
98700,
803189
],
[
1128,
8.35,
8.35,
8.35,
8.35,
16700,
139524
],
[
1129,
8.36,
8.36,
8.36,
8.36,
15000,
125379
],
[
1130,
8.36,
8.36,
8.36,
8.36,
0,
0
],
[
1300,
8.36,
8.36,
8.36,
8.36,
229300,
1972678
],
[
1301,
8.37,
8.37,
8.37,
8.37,
60500,
506568
],
[
1302,
8.37,
8.37,
8.37,
8.37,
154000,
1249082
],
[
1303,
8.37,
8.37,
8.37,
8.37,
43600,
397632
],
[
1304,
8.36,
8.36,
8.36,
8.36,
113800,
895435
],
[
1305,
8.37,
8.37,
8.37,
8.37,
50900,
415043
],
[
1306,
8.36,
8.36,
8.36,
8.36,
20400,
164011
],
[
1307,
8.38,
8.38,
8.38,
8.38,
169900,
1410522
],
[
1308,
8.38,
8.38,
8.38,
8.38,
45200,
376663
],
[
1309,
8.39,
8.39,
8.39,
8.39,
117100,
977429
],
[
1310,
8.38,
8.38,
8.38,
8.38,
43000,
349809
],
[
1311,
8.39,
8.39,
8.39,
8.39,
77900,
528432
],
[
1312,
8.39,
8.39,
8.39,
8.39,
76200,
619087
],
[
1313,
8.39,
8.39,
8.39,
8.39,
68500,
520108
],
[
1314,
8.38,
8.38,
8.38,
8.38,
22400,
187757
],
[
1315,
8.39,
8.39,
8.39,
8.39,
21800,
177851
],
[
1316,
8.39,
8.39,
8.39,
8.39,
97500,
802114
],
[
1317,
8.4,
8.4,
8.4,
8.4,
17600,
147799
],
[
1318,
8.39,
8.39,
8.39,
8.39,
31200,
230811
],
[
1319,
8.38,
8.38,
8.38,
8.38,
49200,
413481
],
[
1320,
8.4,
8.4,
8.4,
8.4,
121700,
978197
],
[
1321,
8.38,
8.38,
8.38,
8.38,
75000,
625001
],
[
1322,
8.38,
8.38,
8.38,
8.38,
28600,
207158
],
[
1323,
8.38,
8.38,
8.38,
8.38,
28600,
235480
],
[
1324,
8.37,
8.37,
8.37,
8.37,
70300,
585500
],
[
1325,
8.37,
8.37,
8.37,
8.37,
92200,
766714
],
[
1326,
8.38,
8.38,
8.38,
8.38,
191100,
1538439
],
[
1327,
8.37,
8.37,
8.37,
8.37,
19700,
159181
],
[
1328,
8.37,
8.37,
8.37,
8.37,
24500,
205132
],
[
1329,
8.37,
8.37,
8.37,
8.37,
42100,
330912
],
[
1330,
8.38,
8.38,
8.38,
8.38,
38200,
319821
],
[
1331,
8.37,
8.37,
8.37,
8.37,
35100,
293893
],
[
1332,
8.37,
8.37,
8.37,
8.37,
33500,
278846
],
[
1333,
8.38,
8.38,
8.38,
8.38,
201800,
1675290
],
[
1334,
8.4,
8.4,
8.4,
8.4,
99700,
822447
],
[
1335,
8.39,
8.39,
8.39,
8.39,
32000,
266196
],
[
1336,
8.38,
8.38,
8.38,
8.38,
56700,
461247
],
[
1337,
8.38,
8.38,
8.38,
8.38,
31400,
263312
],
[
1338,
8.38,
8.38,
8.38,
8.38,
41100,
342992
],
[
1339,
8.38,
8.38,
8.38,
8.38,
35600,
291884
],
[
1340,
8.38,
8.38,
8.38,
8.38,
20100,
168440
],
[
1341,
8.38,
8.38,
8.38,
8.38,
154300,
1229002
],
[
1342,
8.38,
8.38,
8.38,
8.38,
30200,
252420
],
[
1343,
8.38,
8.38,
8.38,
8.38,
28300,
237361
],
[
1344,
8.39,
8.39,
8.39,
8.39,
141000,
1182563
],
[
1345,
8.37,
8.37,
8.37,
8.37,
134300,
1067887
],
[
1346,
8.36,
8.36,
8.36,
8.36,
259300,
2156788
],
[
1347,
8.36,
8.36,
8.36,
8.36,
118800,
989571
],
[
1348,
8.36,
8.36,
8.36,
8.36,
112000,
927101
],
[
1349,
8.37,
8.37,
8.37,
8.37,
182300,
1440770
],
[
1350,
8.37,
8.37,
8.37,
8.37,
125100,
1039169
],
[
1351,
8.37,
8.37,
8.37,
8.37,
50400,
420312
],
[
1352,
8.37,
8.37,
8.37,
8.37,
58900,
493790
],
[
1353,
8.37,
8.37,
8.37,
8.37,
126300,
1046034
],
[
1354,
8.36,
8.36,
8.36,
8.36,
117000,
908868
],
[
1355,
8.36,
8.36,
8.36,
8.36,
65000,
517563
],
[
1356,
8.35,
8.35,
8.35,
8.35,
100600,
777188
],
[
1357,
8.35,
8.35,
8.35,
8.35,
99100,
818512
],
[
1358,
8.35,
8.35,
8.35,
8.35,
53500,
441047
],
[
1359,
8.35,
8.35,
8.35,
8.35,
143100,
1140725
],
[
1400,
8.35,
8.35,
8.35,
8.35,
157900,
1301046
],
[
1401,
8.35,
8.35,
8.35,
8.35,
4400,
36747
],
[
1402,
8.35,
8.35,
8.35,
8.35,
310500,
2550533
],
[
1403,
8.35,
8.35,
8.35,
8.35,
46000,
384161
],
[
1404,
8.34,
8.34,
8.34,
8.34,
125400,
1045228
],
[
1405,
8.34,
8.34,
8.34,
8.34,
179900,
1506996
],
[
1406,
8.35,
8.35,
8.35,
8.35,
59800,
497990
],
[
1407,
8.34,
8.34,
8.34,
8.34,
124400,
1003382
],
[
1408,
8.34,
8.34,
8.34,
8.34,
45200,
376971
],
[
1409,
8.34,
8.34,
8.34,
8.34,
76400,
625041
],
[
1410,
8.35,
8.35,
8.35,
8.35,
165900,
1400519
],
[
1411,
8.34,
8.34,
8.34,
8.34,
73200,
535824
],
[
1412,
8.35,
8.35,
8.35,
8.35,
70000,
582008
],
[
1413,
8.35,
8.35,
8.35,
8.35,
82200,
681416
],
[
1414,
8.35,
8.35,
8.35,
8.35,
46500,
380988
],
[
1415,
8.35,
8.35,
8.35,
8.35,
81200,
680367
],
[
1416,
8.35,
8.35,
8.35,
8.35,
135800,
1136846
],
[
1417,
8.35,
8.35,
8.35,
8.35,
198500,
1642275
],
[
1418,
8.34,
8.34,
8.34,
8.34,
127800,
1046567
],
[
1419,
8.35,
8.35,
8.35,
8.35,
90900,
752969
],
[
1420,
8.35,
8.35,
8.35,
8.35,
139500,
1070688
],
[
1421,
8.34,
8.34,
8.34,
8.34,
191200,
1608559
],
[
1422,
8.34,
8.34,
8.34,
8.34,
827400,
6878862
],
[
1423,
8.35,
8.35,
8.35,
8.35,
166800,
1368037
],
[
1424,
8.34,
8.34,
8.34,
8.34,
143600,
1195507
],
[
1425,
8.34,
8.34,
8.34,
8.34,
238800,
2121299
],
[
1426,
8.33,
8.33,
8.33,
8.33,
213500,
1773026
],
[
1427,
8.33,
8.33,
8.33,
8.33,
502800,
4204943
],
[
1428,
8.33,
8.33,
8.33,
8.33,
143000,
1189723
],
[
1429,
8.32,
8.32,
8.32,
8.32,
195200,
1589434
],
[
1430,
8.33,
8.33,
8.33,
8.33,
389700,
3225795
],
[
1431,
8.34,
8.34,
8.34,
8.34,
127500,
1134700
],
[
1432,
8.34,
8.34,
8.34,
8.34,
99400,
821551
],
[
1433,
8.34,
8.34,
8.34,
8.34,
87200,
732178
],
[
1434,
8.33,
8.33,
8.33,
8.33,
78600,
659061
],
[
1435,
8.33,
8.33,
8.33,
8.33,
70600,
596579
],
[
1436,
8.34,
8.34,
8.34,
8.34,
38200,
324627
],
[
1437,
8.34,
8.34,
8.34,
8.34,
52600,
436469
],
[
1438,
8.34,
8.34,
8.34,
8.34,
199200,
1647914
],
[
1439,
8.35,
8.35,
8.35,
8.35,
98200,
841423
],
[
1440,
8.34,
8.34,
8.34,
8.34,
68500,
573925
],
[
1441,
8.34,
8.34,
8.34,
8.34,
57300,
473314
],
[
1442,
8.34,
8.34,
8.34,
8.34,
92400,
746707
],
[
1443,
8.34,
8.34,
8.34,
8.34,
61000,
517519
],
[
1444,
8.34,
8.34,
8.34,
8.34,
58800,
484569
],
[
1445,
8.35,
8.35,
8.35,
8.35,
410900,
2788940
],
[
1446,
8.36,
8.36,
8.36,
8.36,
72400,
605207
],
[
1447,
8.35,
8.35,
8.35,
8.35,
110300,
882781
],
[
1448,
8.36,
8.36,
8.36,
8.36,
134700,
1110534
],
[
1449,
8.35,
8.35,
8.35,
8.35,
25400,
212231
],
[
1450,
8.35,
8.35,
8.35,
8.35,
105300,
773513
],
[
1451,
8.34,
8.34,
8.34,
8.34,
347500,
2870084
],
[
1452,
8.34,
8.34,
8.34,
8.34,
56200,
413960
],
[
1453,
8.34,
8.34,
8.34,
8.34,
168800,
1403929
],
[
1454,
8.35,
8.35,
8.35,
8.35,
368400,
3023932
],
[
1455,
8.35,
8.35,
8.35,
8.35,
164000,
1335693
],
[
1456,
8.34,
8.34,
8.34,
8.34,
103100,
844036
],
[
1457,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1458,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1459,
8.34,
8.34,
8.34,
8.34,
0,
0
],
[
1500,
8.35,
8.35,
8.35,
8.35,
526700,
4131411
]
],
"date": 20240913,
"close": 8.35,
"yclose": 8.47
},
{
"minute": [
[
925,
8.21,
8.21,
8.21,
8.21,
225400,
1782399
],
[
930,
8.22,
8.22,
8.22,
8.22,
1085100,
8778619
],
[
931,
8.22,
8.22,
8.22,
8.22,
308600,
2501969
],
[
932,
8.23,
8.23,
8.23,
8.23,
442100,
3530957
],
[
933,
8.25,
8.25,
8.25,
8.25,
174500,
1402953
],
[
934,
8.26,
8.26,
8.26,
8.26,
140300,
1114598
],
[
935,
8.23,
8.23,
8.23,
8.23,
352600,
2861821
],
[
936,
8.27,
8.27,
8.27,
8.27,
211200,
1578981
],
[
937,
8.29,
8.29,
8.29,
8.29,
149900,
1155815
],
[
938,
8.29,
8.29,
8.29,
8.29,
123900,
1016236
],
[
939,
8.28,
8.28,
8.28,
8.28,
245200,
2010969
],
[
940,
8.26,
8.26,
8.26,
8.26,
210100,
1627495
],
[
941,
8.26,
8.26,
8.26,
8.26,
128800,
1058168
],
[
942,
8.28,
8.28,
8.28,
8.28,
127300,
1031986
],
[
943,
8.27,
8.27,
8.27,
8.27,
115300,
956085
],
[
944,
8.28,
8.28,
8.28,
8.28,
262000,
2044844
],
[
945,
8.26,
8.26,
8.26,
8.26,
367200,
2994874
],
[
946,
8.27,
8.27,
8.27,
8.27,
94600,
763643
],
[
947,
8.3,
8.3,
8.3,
8.3,
132700,
1109796
],
[
948,
8.31,
8.31,
8.31,
8.31,
212600,
1698066
],
[
949,
8.31,
8.31,
8.31,
8.31,
164600,
1366632
],
[
950,
8.32,
8.32,
8.32,
8.32,
237100,
1937835
],
[
951,
8.32,
8.32,
8.32,
8.32,
210600,
1712746
],
[
952,
8.33,
8.33,
8.33,
8.33,
160500,
1340089
],
[
953,
8.33,
8.33,
8.33,
8.33,
152100,
1243219
],
[
954,
8.35,
8.35,
8.35,
8.35,
191500,
1535582
],
[
955,
8.35,
8.35,
8.35,
8.35,
123000,
1010692
],
[
956,
8.35,
8.35,
8.35,
8.35,
345000,
2898132
],
[
957,
8.36,
8.36,
8.36,
8.36,
244900,
2072599
],
[
958,
8.37,
8.37,
8.37,
8.37,
146900,
1258866
],
[
959,
8.37,
8.37,
8.37,
8.37,
55600,
451859
],
[
1000,
8.37,
8.37,
8.37,
8.37,
217700,
1833436
],
[
1001,
8.35,
8.35,
8.35,
8.35,
216500,
1782344
],
[
1002,
8.37,
8.37,
8.37,
8.37,
259700,
2128725
],
[
1003,
8.37,
8.37,
8.37,
8.37,
119200,
986210
],
[
1004,
8.37,
8.37,
8.37,
8.37,
89500,
746005
],
[
1005,
8.37,
8.37,
8.37,
8.37,
89900,
742621
],
[
1006,
8.37,
8.37,
8.37,
8.37,
250200,
2138520
],
[
1007,
8.37,
8.37,
8.37,
8.37,
144900,
1202596
],
[
1008,
8.39,
8.39,
8.39,
8.39,
608400,
4967919
],
[
1009,
8.37,
8.37,
8.37,
8.37,
148800,
1310861
],
[
1010,
8.38,
8.38,
8.38,
8.38,
116500,
971847
],
[
1011,
8.38,
8.38,
8.38,
8.38,
188900,
1590444
],
[
1012,
8.37,
8.37,
8.37,
8.37,
113200,
929942
],
[
1013,
8.35,
8.35,
8.35,
8.35,
76100,
695811
],
[
1014,
8.35,
8.35,
8.35,
8.35,
98600,
820944
],
[
1015,
8.36,
8.36,
8.36,
8.36,
90100,
730610
],
[
1016,
8.35,
8.35,
8.35,
8.35,
74500,
618185
],
[
1017,
8.37,
8.37,
8.37,
8.37,
195200,
1419663
],
[
1018,
8.36,
8.36,
8.36,
8.36,
57500,
466656
],
[
1019,
8.35,
8.35,
8.35,
8.35,
92500,
757627
],
[
1020,
8.34,
8.34,
8.34,
8.34,
75400,
667999
],
[
1021,
8.34,
8.34,
8.34,
8.34,
406200,
3350471
],
[
1022,
8.35,
8.35,
8.35,
8.35,
73500,
612222
],
[
1023,
8.35,
8.35,
8.35,
8.35,
20400,
170403
],
[
1024,
8.36,
8.36,
8.36,
8.36,
71300,
584560
],
[
1025,
8.38,
8.38,
8.38,
8.38,
81100,
687309
],
[
1026,
8.38,
8.38,
8.38,
8.38,
127600,
1047592
],
[
1027,
8.39,
8.39,
8.39,
8.39,
172800,
1389804
],
[
1028,
8.39,
8.39,
8.39,
8.39,
69000,
574959
],
[
1029,
8.39,
8.39,
8.39,
8.39,
29300,
248564
],
[
1030,
8.4,
8.4,
8.4,
8.4,
70500,
597829
],
[
1031,
8.4,
8.4,
8.4,
8.4,
629400,
4875546
],
[
1032,
8.39,
8.39,
8.39,
8.39,
126700,
1016065
],
[
1033,
8.4,
8.4,
8.4,
8.4,
51900,
412810
],
[
1034,
8.39,
8.39,
8.39,
8.39,
61800,
511823
],
[
1035,
8.4,
8.4,
8.4,
8.4,
62900,
535277
],
[
1036,
8.39,
8.39,
8.39,
8.39,
15900,
132592
],
[
1037,
8.39,
8.39,
8.39,
8.39,
74500,
622551
],
[
1038,
8.4,
8.4,
8.4,
8.4,
63700,
523567
],
[
1039,
8.37,
8.37,
8.37,
8.37,
54700,
455231
],
[
1040,
8.37,
8.37,
8.37,
8.37,
3300,
27627
],
[
1041,
8.37,
8.37,
8.37,
8.37,
32300,
258694
],
[
1042,
8.37,
8.37,
8.37,
8.37,
137500,
1155220
],
[
1043,
8.38,
8.38,
8.38,
8.38,
16600,
142303
],
[
1044,
8.37,
8.37,
8.37,
8.37,
30200,
257092
],
[
1045,
8.39,
8.39,
8.39,
8.39,
126500,
994435
],
[
1046,
8.39,
8.39,
8.39,
8.39,
185400,
1487594
],
[
1047,
8.38,
8.38,
8.38,
8.38,
31900,
268175
],
[
1048,
8.37,
8.37,
8.37,
8.37,
99800,
719293
],
[
1049,
8.37,
8.37,
8.37,
8.37,
219800,
1761730
],
[
1050,
8.36,
8.36,
8.36,
8.36,
18400,
152195
],
[
1051,
8.36,
8.36,
8.36,
8.36,
21100,
172293
],
[
1052,
8.36,
8.36,
8.36,
8.36,
15500,
129647
],
[
1053,
8.37,
8.37,
8.37,
8.37,
52500,
424149
],
[
1054,
8.36,
8.36,
8.36,
8.36,
15300,
127986
],
[
1055,
8.35,
8.35,
8.35,
8.35,
161700,
1293845
],
[
1056,
8.35,
8.35,
8.35,
8.35,
10800,
76021
],
[
1057,
8.35,
8.35,
8.35,
8.35,
5200,
43455
],
[
1058,
8.36,
8.36,
8.36,
8.36,
18000,
146214
],
[
1059,
8.35,
8.35,
8.35,
8.35,
33400,
279062
],
[
1100,
8.36,
8.36,
8.36,
8.36,
18400,
153805
],
[
1101,
8.36,
8.36,
8.36,
8.36,
25700,
208907
],
[
1102,
8.35,
8.35,
8.35,
8.35,
37900,
315857
],
[
1103,
8.35,
8.35,
8.35,
8.35,
38200,
319236
],
[
1104,
8.36,
8.36,
8.36,
8.36,
36100,
297528
],
[
1105,
8.36,
8.36,
8.36,
8.36,
14900,
122805
],
[
1106,
8.36,
8.36,
8.36,
8.36,
21600,
176300
],
[
1107,
8.36,
8.36,
8.36,
8.36,
23300,
194779
],
[
1108,
8.34,
8.34,
8.34,
8.34,
211900,
1780202
],
[
1109,
8.34,
8.34,
8.34,
8.34,
22100,
184319
],
[
1110,
8.35,
8.35,
8.35,
8.35,
112300,
925281
],
[
1111,
8.35,
8.35,
8.35,
8.35,
45700,
382196
],
[
1112,
8.36,
8.36,
8.36,
8.36,
17900,
149617
],
[
1113,
8.37,
8.37,
8.37,
8.37,
47800,
402141
],
[
1114,
8.38,
8.38,
8.38,
8.38,
38300,
301367
],
[
1115,
8.38,
8.38,
8.38,
8.38,
22600,
189386
],
[
1116,
8.38,
8.38,
8.38,
8.38,
28100,
235430
],
[
1117,
8.36,
8.36,
8.36,
8.36,
167900,
1385671
],
[
1118,
8.36,
8.36,
8.36,
8.36,
55100,
291795
],
[
1119,
8.37,
8.37,
8.37,
8.37,
40800,
319593
],
[
1120,
8.37,
8.37,
8.37,
8.37,
42900,
358983
],
[
1121,
8.36,
8.36,
8.36,
8.36,
24600,
205750
],
[
1122,
8.36,
8.36,
8.36,
8.36,
44000,
364849
],
[
1123,
8.37,
8.37,
8.37,
8.37,
62600,
523543
],
[
1124,
8.37,
8.37,
8.37,
8.37,
18600,
155562
],
[
1125,
8.36,
8.36,
8.36,
8.36,
52100,
435800
],
[
1126,
8.36,
8.36,
8.36,
8.36,
79700,
657022
],
[
1127,
8.39,
8.39,
8.39,
8.39,
781500,
6481010
],
[
1128,
8.39,
8.39,
8.39,
8.39,
79400,
604885
],
[
1129,
8.4,
8.4,
8.4,
8.4,
954100,
7831815
],
[
1130,
8.4,
8.4,
8.4,
8.4,
0,
0
],
[
1300,
8.42,
8.42,
8.42,
8.42,
724600,
6106621
],
[
1301,
8.42,
8.42,
8.42,
8.42,
292300,
2271987
],
[
1302,
8.42,
8.42,
8.42,
8.42,
373600,
3143370
],
[
1303,
8.42,
8.42,
8.42,
8.42,
83100,
703196
],
[
1304,
8.41,
8.41,
8.41,
8.41,
45100,
379360
],
[
1305,
8.42,
8.42,
8.42,
8.42,
362800,
2789663
],
[
1306,
8.43,
8.43,
8.43,
8.43,
19600,
161782
],
[
1307,
8.43,
8.43,
8.43,
8.43,
31700,
264677
],
[
1308,
8.43,
8.43,
8.43,
8.43,
60400,
475304
],
[
1309,
8.45,
8.45,
8.45,
8.45,
464200,
3914010
],
[
1310,
8.45,
8.45,
8.45,
8.45,
47000,
385947
],
[
1311,
8.45,
8.45,
8.45,
8.45,
135900,
1177718
],
[
1312,
8.44,
8.44,
8.44,
8.44,
29900,
251759
],
[
1313,
8.45,
8.45,
8.45,
8.45,
83200,
675106
],
[
1314,
8.46,
8.46,
8.46,
8.46,
680400,
5667646
],
[
1315,
8.47,
8.47,
8.47,
8.47,
551900,
4642662
],
[
1316,
8.47,
8.47,
8.47,
8.47,
393800,
3223188
],
[
1317,
8.47,
8.47,
8.47,
8.47,
303000,
2521840
],
[
1318,
8.46,
8.46,
8.46,
8.46,
29600,
250478
],
[
1319,
8.47,
8.47,
8.47,
8.47,
149700,
1230293
],
[
1320,
8.47,
8.47,
8.47,
8.47,
148400,
1242523
],
[
1321,
8.47,
8.47,
8.47,
8.47,
88400,
748706
],
[
1322,
8.47,
8.47,
8.47,
8.47,
62700,
526768
],
[
1323,
8.47,
8.47,
8.47,
8.47,
51800,
438502
],
[
1324,
8.47,
8.47,
8.47,
8.47,
68600,
580816
],
[
1325,
8.47,
8.47,
8.47,
8.47,
63800,
540152
],
[
1326,
8.46,
8.46,
8.46,
8.46,
55300,
461538
],
[
1327,
8.48,
8.48,
8.48,
8.48,
509200,
4377448
],
[
1328,
8.47,
8.47,
8.47,
8.47,
226300,
1913039
],
[
1329,
8.47,
8.47,
8.47,
8.47,
216900,
1771553
],
[
1330,
8.47,
8.47,
8.47,
8.47,
78900,
667888
],
[
1331,
8.46,
8.46,
8.46,
8.46,
361900,
3037004
],
[
1332,
8.47,
8.47,
8.47,
8.47,
229300,
1829482
],
[
1333,
8.47,
8.47,
8.47,
8.47,
43800,
369381
],
[
1334,
8.46,
8.46,
8.46,
8.46,
66800,
565963
],
[
1335,
8.47,
8.47,
8.47,
8.47,
24100,
204243
],
[
1336,
8.48,
8.48,
8.48,
8.48,
65400,
551876
],
[
1337,
8.47,
8.47,
8.47,
8.47,
64800,
549418
],
[
1338,
8.48,
8.48,
8.48,
8.48,
184700,
1556655
],
[
1339,
8.49,
8.49,
8.49,
8.49,
381300,
3085438
],
[
1340,
8.49,
8.49,
8.49,
8.49,
78700,
667819
],
[
1341,
8.48,
8.48,
8.48,
8.48,
320800,
2702539
],
[
1342,
8.47,
8.47,
8.47,
8.47,
1354900,
11452336
],
[
1343,
8.47,
8.47,
8.47,
8.47,
525200,
4441157
],
[
1344,
8.47,
8.47,
8.47,
8.47,
94100,
788459
],
[
1345,
8.47,
8.47,
8.47,
8.47,
59900,
501028
],
[
1346,
8.46,
8.46,
8.46,
8.46,
277700,
2342019
],
[
1347,
8.46,
8.46,
8.46,
8.46,
14400,
121891
],
[
1348,
8.46,
8.46,
8.46,
8.46,
30700,
259870
],
[
1349,
8.46,
8.46,
8.46,
8.46,
67200,
564747
],
[
1350,
8.47,
8.47,
8.47,
8.47,
47500,
405711
],
[
1351,
8.47,
8.47,
8.47,
8.47,
78700,
666339
],
[
1352,
8.47,
8.47,
8.47,
8.47,
142500,
1206869
],
[
1353,
8.46,
8.46,
8.46,
8.46,
65300,
552735
],
[
1354,
8.45,
8.45,
8.45,
8.45,
391300,
3319790
],
[
1355,
8.46,
8.46,
8.46,
8.46,
100000,
841322
],
[
1356,
8.46,
8.46,
8.46,
8.46,
94100,
770670
],
[
1357,
8.46,
8.46,
8.46,
8.46,
215700,
1763924
],
[
1358,
8.46,
8.46,
8.46,
8.46,
116900,
987757
],
[
1359,
8.46,
8.46,
8.46,
8.46,
70500,
596605
],
[
1400,
8.47,
8.47,
8.47,
8.47,
245100,
2035313
],
[
1401,
8.47,
8.47,
8.47,
8.47,
48300,
398765
],
[
1402,
8.47,
8.47,
8.47,
8.47,
61700,
485322
],
[
1403,
8.46,
8.46,
8.46,
8.46,
91300,
770427
],
[
1404,
8.46,
8.46,
8.46,
8.46,
297700,
2452211
],
[
1405,
8.45,
8.45,
8.45,
8.45,
87600,
729238
],
[
1406,
8.46,
8.46,
8.46,
8.46,
119500,
1016489
],
[
1407,
8.46,
8.46,
8.46,
8.46,
69300,
586635
],
[
1408,
8.46,
8.46,
8.46,
8.46,
88900,
748418
],
[
1409,
8.48,
8.48,
8.48,
8.48,
350000,
2933702
],
[
1410,
8.47,
8.47,
8.47,
8.47,
63900,
541826
],
[
1411,
8.48,
8.48,
8.48,
8.48,
1579900,
13025326
],
[
1412,
8.47,
8.47,
8.47,
8.47,
93700,
778501
],
[
1413,
8.48,
8.48,
8.48,
8.48,
164200,
1346666
],
[
1414,
8.48,
8.48,
8.48,
8.48,
71800,
600951
],
[
1415,
8.48,
8.48,
8.48,
8.48,
75200,
633025
],
[
1416,
8.47,
8.47,
8.47,
8.47,
911900,
7682271
],
[
1417,
8.47,
8.47,
8.47,
8.47,
44600,
378098
],
[
1418,
8.47,
8.47,
8.47,
8.47,
66300,
561940
],
[
1419,
8.48,
8.48,
8.48,
8.48,
73500,
623142
],
[
1420,
8.48,
8.48,
8.48,
8.48,
84300,
676872
],
[
1421,
8.48,
8.48,
8.48,
8.48,
150900,
1249145
],
[
1422,
8.47,
8.47,
8.47,
8.47,
101200,
857936
],
[
1423,
8.46,
8.46,
8.46,
8.46,
288200,
2444546
],
[
1424,
8.47,
8.47,
8.47,
8.47,
242300,
1952931
],
[
1425,
8.48,
8.48,
8.48,
8.48,
602600,
4906597
],
[
1426,
8.49,
8.49,
8.49,
8.49,
115900,
974530
],
[
1427,
8.48,
8.48,
8.48,
8.48,
73700,
591864
],
[
1428,
8.49,
8.49,
8.49,
8.49,
103400,
873334
],
[
1429,
8.48,
8.48,
8.48,
8.48,
61800,
506055
],
[
1430,
8.48,
8.48,
8.48,
8.48,
340200,
2810814
],
[
1431,
8.48,
8.48,
8.48,
8.48,
190400,
1582241
],
[
1432,
8.49,
8.49,
8.49,
8.49,
52300,
445408
],
[
1433,
8.48,
8.48,
8.48,
8.48,
45300,
361541
],
[
1434,
8.48,
8.48,
8.48,
8.48,
259400,
2098052
],
[
1435,
8.49,
8.49,
8.49,
8.49,
76800,
648850
],
[
1436,
8.49,
8.49,
8.49,
8.49,
85000,
722010
],
[
1437,
8.49,
8.49,
8.49,
8.49,
59100,
490620
],
[
1438,
8.49,
8.49,
8.49,
8.49,
93800,
820092
],
[
1439,
8.49,
8.49,
8.49,
8.49,
118900,
991525
],
[
1440,
8.48,
8.48,
8.48,
8.48,
498100,
4141901
],
[
1441,
8.47,
8.47,
8.47,
8.47,
138600,
1175383
],
[
1442,
8.47,
8.47,
8.47,
8.47,
44200,
368636
],
[
1443,
8.47,
8.47,
8.47,
8.47,
77000,
655354
],
[
1444,
8.47,
8.47,
8.47,
8.47,
39500,
333964
],
[
1445,
8.48,
8.48,
8.48,
8.48,
54700,
468794
],
[
1446,
8.48,
8.48,
8.48,
8.48,
136600,
1144778
],
[
1447,
8.46,
8.46,
8.46,
8.46,
421700,
3531949
],
[
1448,
8.47,
8.47,
8.47,
8.47,
128900,
1063057
],
[
1449,
8.46,
8.46,
8.46,
8.46,
19500,
166686
],
[
1450,
8.46,
8.46,
8.46,
8.46,
124000,
1051761
],
[
1451,
8.46,
8.46,
8.46,
8.46,
108600,
887460
],
[
1452,
8.46,
8.46,
8.46,
8.46,
150300,
1232314
],
[
1453,
8.47,
8.47,
8.47,
8.47,
270700,
2246585
],
[
1454,
8.47,
8.47,
8.47,
8.47,
84700,
718617
],
[
1455,
8.46,
8.46,
8.46,
8.46,
636900,
5333752
],
[
1456,
8.47,
8.47,
8.47,
8.47,
175100,
1476190
],
[
1457,
8.47,
8.47,
8.47,
8.47,
0,
0
],
[
1458,
8.47,
8.47,
8.47,
8.47,
0,
0
],
[
1459,
8.47,
8.47,
8.47,
8.47,
0,
0
],
[
1500,
8.47,
8.47,
8.47,
8.47,
711700,
5588497
]
],
"date": 20240912,
"close": 8.47,
"yclose": 8.25
}
]
}