hqchart 1.1.14211 → 1.1.14216

package/src/jscommon/umychart.vue.testdataV2/60000.sh.TradeDetal.js

@@ -0,0 +1,63 @@
+"use strict";
+
+Object.defineProperty(exports, "__esModule", {
+    value: true
+});
+var TEST_TRADE_DETAL_DATA = {
+    "stock": [{
+        "count": 4,
+        "stockday": [{
+            "date": 20160311,
+            "tradedetail": [{
+                "type": 3,
+                "typeexplain": "跌幅偏离值达7%的证券"
+            }],
+            "fweek": {
+                "week1": 4.3017088980553915,
+                "week4": 3.7124337065409545
+            }
+        }, {
+            "date": 20170908,
+            "tradedetail": [{
+                "type": 6,
+                "typeexplain": "单只标的证券的当日融资买入数量达到当日该证券总交易量的50％以上"
+            }],
+            "fweek": {
+                "week1": -1.3814274750575595,
+                "week4": 0.15349194167306215
+            }
+        }, {
+            "date": 20170927,
+            "tradedetail": [{
+                "type": 6,
+                "typeexplain": "单只标的证券的当日融资买入数量达到当日该证券总交易量的50％以上"
+            }],
+            "fweek": {
+                "week1": 1.9455252918287937,
+                "week4": -1.867704280155642
+            }
+        }, {
+            "date": 20171110,
+            "tradedetail": [{
+                "type": 6,
+                "typeexplain": "单只标的证券的当日融资买入数量达到当日该证券总交易量的50％以上"
+            }, {
+                "type": 3,
+                "typeexplain": "跌幅偏离值达7%的证券"
+            }],
+            "fweek": {
+                "week1": -1.9002375296912115,
+                "week4": 2.6128266033254155
+            }
+        }],
+        "symbol": "600000.sh",
+        "name": "浦发银行"
+    }],
+    "start": 0,
+    "end": 0,
+    "count": 1,
+    "ticket": 0,
+
+    "message": null,
+    "code": 0 /*暴露外部用的方法*/
+};exports.TEST_TRADE_DETAL_DATA = TEST_TRADE_DETAL_DATA;

package/src/jscommon/umychart.vue.testdataV2/60000.sh.capital.kline.js

@@ -0,0 +1,228 @@
+"use strict";
+
+Object.defineProperty(exports, "__esModule", {
+  value: true
+});
+var KLINE_CAPITAL_DATA = {
+  "stock": [{
+    "count": 41,
+    "stockday": [{
+      "date": 20140320,
+      "capital": {
+        "a": 14922777132
+      }
+    }, {
+      "date": 20140814,
+      "capital": {
+        "a": 14922777132
+      }
+    }, {
+      "date": 20150319,
+      "capital": {
+        "a": 14922777132
+      }
+    }, {
+      "date": 20150820,
+      "capital": {
+        "a": 14922777132
+      }
+    }, {
+      "date": 20160322,
+      "capital": {
+        "a": 18653471415
+      }
+    }, {
+      "date": 20160407,
+      "capital": {
+        "a": 18653471415
+      }
+    }, {
+      "date": 20160616,
+      "capital": {
+        "a": 20518818557
+      }
+    }, {
+      "date": 20160811,
+      "capital": {
+        "a": 20518818557
+      }
+    }, {
+      "date": 20170314,
+      "capital": {
+        "a": 21618279922
+      }
+    }, {
+      "date": 20170519,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20170830,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20170906,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20180830,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20190326,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20190823,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20200424,
+      "capital": {
+        "a": 28103763899
+      }
+    }, {
+      "date": 20200702,
+      "capital": {
+        "a": 28103794812
+      }
+    }, {
+      "date": 20200703,
+      "capital": {
+        "a": 28103794812
+      }
+    }, {
+      "date": 20200715,
+      "capital": {
+        "a": 28103805551
+      }
+    }, {
+      "date": 20200716,
+      "capital": {
+        "a": 28103805551
+      }
+    }, {
+      "date": 20200828,
+      "capital": {
+        "a": 28103794812
+      }
+    }, {
+      "date": 20200831,
+      "capital": {
+        "a": 29352131712
+      }
+    }, {
+      "date": 20200901,
+      "capital": {
+        "a": 29352131712
+      }
+    }, {
+      "date": 20201009,
+      "capital": {
+        "a": 29352134127
+      }
+    }, {
+      "date": 20201012,
+      "capital": {
+        "a": 29352134127
+      }
+    }, {
+      "date": 20210702,
+      "capital": {
+        "a": 29352156163
+      }
+    }, {
+      "date": 20210712,
+      "capital": {
+        "a": 29352160584
+      }
+    }, {
+      "date": 20210713,
+      "capital": {
+        "a": 29352160584
+      }
+    }, {
+      "date": 20211008,
+      "capital": {
+        "a": 29352165582
+      }
+    }, {
+      "date": 20220105,
+      "capital": {
+        "a": 29352168006
+      }
+    }, {
+      "date": 20220106,
+      "capital": {
+        "a": 29352168006
+      }
+    }, {
+      "date": 20220401,
+      "capital": {
+        "a": 29352171861
+      }
+    }, {
+      "date": 20221011,
+      "capital": {
+        "a": 29352173656
+      }
+    }, {
+      "date": 20230104,
+      "capital": {
+        "a": 29352174170
+      }
+    }, {
+      "date": 20230105,
+      "capital": {
+        "a": 29352174170
+      }
+    }, {
+      "date": 20230403,
+      "capital": {
+        "a": 29352174759
+      }
+    }, {
+      "date": 20230404,
+      "capital": {
+        "a": 29352174759
+      }
+    }, {
+      "date": 20230703,
+      "capital": {
+        "a": 29352175421
+      }
+    }, {
+      "date": 20230704,
+      "capital": {
+        "a": 29352175421
+      }
+    }, {
+      "date": 20230712,
+      "capital": {
+        "a": 29352175642
+      }
+    }, {
+      "date": 20230713,
+      "capital": {
+        "a": 29352175642
+      }
+    }],
+    "symbol": "600000.sh",
+    "name": null
+  }],
+  "start": 0,
+  "end": 0,
+  "count": 1,
+  "ticket": 266,
+  "version": "HQ.StockHistoryDay 2.0",
+  "message": null,
+  "code": 0,
+  "servertime": "2023-08-29 14:55:58"
+
+  /*暴露外部用的方法*/
+};exports.KLINE_CAPITAL_DATA = KLINE_CAPITAL_DATA;

package/src/jscommon/umychart.vue.testdataV2/60000.sh.finance_7.js

@@ -0,0 +1,169 @@
+"use strict";
+
+Object.defineProperty(exports, "__esModule", {
+	value: true
+});
+//测试流通股
+var TEST_FINANCE_7 = {
+
+	"data": [{
+		"Value": 900000000,
+		"Date": 19000101
+	}, {
+		"Value": 900000000,
+		"Date": 20050826
+	}, {
+		"Value": 1170000000,
+		"Date": 20060509
+	}, {
+		"Value": 1170000000,
+		"Date": 20060812
+	}, {
+		"Value": 1332263340,
+		"Date": 20061129
+	}, {
+		"Value": 3260608265.0000005,
+		"Date": 20070509
+	}, {
+		"Value": 3538227622,
+		"Date": 20071124
+	}, {
+		"Value": 4599695909,
+		"Date": 20080418
+	}, {
+		"Value": 5012174267,
+		"Date": 20080507
+	}, {
+		"Value": 5661347506,
+		"Date": 20090506
+	}, {
+		"Value": 7925886507.999999,
+		"Date": 20090603
+	}, {
+		"Value": 7925886507.999999,
+		"Date": 20090930
+	}, {
+		"Value": 7925886507.999999,
+		"Date": 20100407
+	}, {
+		"Value": 10303652460,
+		"Date": 20100604
+	}, {
+		"Value": 11479059332,
+		"Date": 20100921
+	}, {
+		"Value": 11479059332,
+		"Date": 20101016
+	}, {
+		"Value": 14922777132.000002,
+		"Date": 20110530
+	}, {
+		"Value": 14922777132.000002,
+		"Date": 20141210
+	}, {
+		"Value": 14922777132.000002,
+		"Date": 20150323
+	}, {
+		"Value": 18653471415,
+		"Date": 20151010
+	}, {
+		"Value": 18653471415,
+		"Date": 20160322
+	}, {
+		"Value": 20518818557,
+		"Date": 20160616
+	}, {
+		"Value": 20518818557,
+		"Date": 20160811
+	}, {
+		"Value": 21618279922.000004,
+		"Date": 20170314
+	}, {
+		"Value": 28103763899,
+		"Date": 20170519
+	}, {
+		"Value": 28103763899,
+		"Date": 20170906
+	}, {
+		"Value": 28103415399.000004,
+		"Date": 20180713
+	}, {
+		"Value": 28103763899,
+		"Date": 20190326
+	}, {
+		"Value": 28103794811.999996,
+		"Date": 20200703
+	}, {
+		"Value": 28103805551,
+		"Date": 20200716
+	}, {
+		"Value": 28103815214,
+		"Date": 20200901
+	}, {
+		"Value": 29352131712.000004,
+		"Date": 20200901
+	}, {
+		"Value": 29352134127.000004,
+		"Date": 20201012
+	}, {
+		"Value": 29352140893,
+		"Date": 20210105
+	}, {
+		"Value": 29352144411.999996,
+		"Date": 20210402
+	}, {
+		"Value": 29352156163,
+		"Date": 20210703
+	}, {
+		"Value": 29352160584,
+		"Date": 20210713
+	}, {
+		"Value": 29352165582,
+		"Date": 20211009
+	}, {
+		"Value": 29352168006.000004,
+		"Date": 20220106
+	}, {
+		"Value": 29352171861,
+		"Date": 20220402
+	}, {
+		"Value": 29352172360,
+		"Date": 20220702
+	}, {
+		"Value": 29352173289,
+		"Date": 20220713
+	}, {
+		"Value": 29352173656,
+		"Date": 20221011
+	}, {
+		"Value": 29352174170,
+		"Date": 20230105
+	}, {
+		"Value": 29352174759,
+		"Date": 20230404
+	}, {
+		"Value": 29352175421.000004,
+		"Date": 20230704
+	}, {
+		"Value": 29352175642,
+		"Date": 20230713
+	}, {
+		"Value": 29352176396,
+		"Date": 20231009
+	}, {
+		"Value": 29352176396,
+		"Date": 20231009
+	}, {
+		"Value": 29352176396,
+		"Date": 20231009
+	}, {
+		"Value": 29352176848,
+		"Date": 20240104
+	}, {
+		"Value": 29352177224,
+		"Date": 20240403
+	}, {
+		"Value": 29352177375,
+		"Date": 20240702
+	}] /*暴露外部用的方法*/
+};exports.TEST_FINANCE_7 = TEST_FINANCE_7;

package/src/jscommon/umychart.vue.testdataV2/Day5Minute/000001.sz.5day.minute.js

@@ -0,0 +1,38 @@
+"use strict";
+
+Object.defineProperty(exports, "__esModule", {
+    value: true
+});
+var SZ_000001_5DAY_MINUTE = {
+    "code": 0,
+    "name": "平安银行",
+    "symbol": "000001.sz",
+    "data": [{
+        "minute": [[925, 9.81, 9.81, 9.81, 9.81, 268900, 2637909], [930, 9.8, 9.8, 9.8, 9.8, 1008600, 9740957], [931, 9.83, 9.83, 9.83, 9.83, 1099900, 10724909], [932, 9.82, 9.82, 9.82, 9.82, 396500, 3551769], [933, 9.82, 9.82, 9.82, 9.82, 262500, 2566648], [934, 9.82, 9.82, 9.82, 9.82, 617700, 5904165], [935, 9.83, 9.83, 9.83, 9.83, 567900, 5379383], [936, 9.82, 9.82, 9.82, 9.82, 276900, 2693319], [937, 9.81, 9.81, 9.81, 9.81, 694200, 6721164], [938, 9.8, 9.8, 9.8, 9.8, 195300, 1897728], [939, 9.79, 9.79, 9.79, 9.79, 729000, 6861011], [940, 9.79, 9.79, 9.79, 9.79, 155100, 1507943], [941, 9.8, 9.8, 9.8, 9.8, 585200, 5644093], [942, 9.81, 9.81, 9.81, 9.81, 240900, 2382664], [943, 9.8, 9.8, 9.8, 9.8, 194900, 1795616], [944, 9.79, 9.79, 9.79, 9.79, 123800, 1200473], [945, 9.8, 9.8, 9.8, 9.8, 209300, 2046803], [946, 9.81, 9.81, 9.81, 9.81, 280700, 2563236], [947, 9.82, 9.82, 9.82, 9.82, 453500, 3666942], [948, 9.82, 9.82, 9.82, 9.82, 650000, 6857940], [949, 9.83, 9.83, 9.83, 9.83, 250100, 2391145], [950, 9.82, 9.82, 9.82, 9.82, 434400, 4215573], [951, 9.83, 9.83, 9.83, 9.83, 1209600, 11872727], [952, 9.82, 9.82, 9.82, 9.82, 281700, 2748856], [953, 9.83, 9.83, 9.83, 9.83, 1048600, 10093994], [954, 9.82, 9.82, 9.82, 9.82, 63000, 618974], [955, 9.83, 9.83, 9.83, 9.83, 99300, 960153], [956, 9.84, 9.84, 9.84, 9.84, 568000, 5370773], [957, 9.83, 9.83, 9.83, 9.83, 184200, 1794731], [958, 9.82, 9.82, 9.82, 9.82, 368800, 3524252], [959, 9.82, 9.82, 9.82, 9.82, 585400, 6191609], [1000, 9.81, 9.81, 9.81, 9.81, 714700, 7047027], [1001, 9.81, 9.81, 9.81, 9.81, 98200, 935807], [1002, 9.81, 9.81, 9.81, 9.81, 77300, 666160], [1003, 9.82, 9.82, 9.82, 9.82, 348100, 3338861], [1004, 9.83, 9.83, 9.83, 9.83, 615400, 5858561], [1005, 9.84, 9.84, 9.84, 9.84, 265600, 2485505], [1006, 9.83, 9.83, 9.83, 9.83, 266600, 2453904], [1007, 9.83, 9.83, 9.83, 9.83, 236500, 2317025], [1008, 9.83, 9.83, 9.83, 9.83, 71900, 707265], [1009, 9.83, 9.83, 9.83, 9.83, 174300, 1704975], [1010, 9.84, 9.84, 9.84, 9.84, 1386900, 13199861], [1011, 9.84, 9.84, 9.84, 9.84, 130800, 1130609], [1012, 9.84, 9.84, 9.84, 9.84, 216100, 2125660], [1013, 9.83, 9.83, 9.83, 9.83, 98700, 970932], [1014, 9.83, 9.83, 9.83, 9.83, 1035500, 9383107], [1015, 9.84, 9.84, 9.84, 9.84, 128200, 1256943], [1016, 9.85, 9.85, 9.85, 9.85, 283500, 2787026], [1017, 9.85, 9.85, 9.85, 9.85, 224300, 2183478], [1018, 9.84, 9.84, 9.84, 9.84, 190200, 1766975], [1019, 9.84, 9.84, 9.84, 9.84, 111000, 1053187], [1020, 9.84, 9.84, 9.84, 9.84, 679000, 6250782], [1021, 9.83, 9.83, 9.83, 9.83, 573300, 5292856], [1022, 9.84, 9.84, 9.84, 9.84, 56100, 551607], [1023, 9.83, 9.83, 9.83, 9.83, 46300, 455425], [1024, 9.84, 9.84, 9.84, 9.84, 211600, 2051440], [1025, 9.86, 9.86, 9.86, 9.86, 2131500, 20559006], [1026, 9.86, 9.86, 9.86, 9.86, 125800, 1212403], [1027, 9.86, 9.86, 9.86, 9.86, 154500, 1391867], [1028, 9.86, 9.86, 9.86, 9.86, 183200, 1701366], [1029, 9.85, 9.85, 9.85, 9.85, 132600, 1290123], [1030, 9.86, 9.86, 9.86, 9.86, 223000, 2188804], [1031, 9.85, 9.85, 9.85, 9.85, 380000, 3685999], [1032, 9.85, 9.85, 9.85, 9.85, 192900, 1864636], [1033, 9.84, 9.84, 9.84, 9.84, 429300, 4020743], [1034, 9.85, 9.85, 9.85, 9.85, 305600, 2459395], [1035, 9.85, 9.85, 9.85, 9.85, 89000, 875997], [1036, 9.84, 9.84, 9.84, 9.84, 189400, 1858947], [1037, 9.85, 9.85, 9.85, 9.85, 76700, 754931], [1038, 9.85, 9.85, 9.85, 9.85, 94600, 931197], [1039, 9.83, 9.83, 9.83, 9.83, 377800, 3576639], [1040, 9.84, 9.84, 9.84, 9.84, 109200, 988989], [1041, 9.84, 9.84, 9.84, 9.84, 127600, 1318300], [1042, 9.84, 9.84, 9.84, 9.84, 58400, 569522], [1043, 9.84, 9.84, 9.84, 9.84, 251300, 2459934], [1044, 9.85, 9.85, 9.85, 9.85, 117800, 1291790], [1045, 9.84, 9.84, 9.84, 9.84, 89800, 879249], [1046, 9.84, 9.84, 9.84, 9.84, 144700, 1334307], [1047, 9.85, 9.85, 9.85, 9.85, 79000, 769413], [1048, 9.85, 9.85, 9.85, 9.85, 17600, 172232], [1049, 9.84, 9.84, 9.84, 9.84, 85000, 834414], [1050, 9.84, 9.84, 9.84, 9.84, 102200, 1000443], [1051, 9.85, 9.85, 9.85, 9.85, 480400, 4941648], [1052, 9.85, 9.85, 9.85, 9.85, 74900, 710667], [1053, 9.85, 9.85, 9.85, 9.85, 67600, 666422], [1054, 9.85, 9.85, 9.85, 9.85, 53000, 521946], [1055, 9.85, 9.85, 9.85, 9.85, 189800, 1860345], [1056, 9.85, 9.85, 9.85, 9.85, 44500, 387767], [1057, 9.85, 9.85, 9.85, 9.85, 43200, 425263], [1058, 9.85, 9.85, 9.85, 9.85, 77800, 752205], [1059, 9.85, 9.85, 9.85, 9.85, 94900, 916542], [1100, 9.86, 9.86, 9.86, 9.86, 1070200, 10512745], [1101, 9.85, 9.85, 9.85, 9.85, 100600, 976242], [1102, 9.86, 9.86, 9.86, 9.86, 68500, 700544], [1103, 9.85, 9.85, 9.85, 9.85, 232200, 2281279], [1104, 9.86, 9.86, 9.86, 9.86, 57600, 565519], [1105, 9.87, 9.87, 9.87, 9.87, 813300, 7779652], [1106, 9.85, 9.85, 9.85, 9.85, 120900, 1174319], [1107, 9.86, 9.86, 9.86, 9.86, 212800, 2133607], [1108, 9.86, 9.86, 9.86, 9.86, 275800, 2762513], [1109, 9.86, 9.86, 9.86, 9.86, 50100, 477849], [1110, 9.86, 9.86, 9.86, 9.86, 20700, 203984], [1111, 9.86, 9.86, 9.86, 9.86, 72300, 712240], [1112, 9.86, 9.86, 9.86, 9.86, 284700, 2792522], [1113, 9.85, 9.85, 9.85, 9.85, 56400, 512793], [1114, 9.85, 9.85, 9.85, 9.85, 148300, 1459725], [1115, 9.86, 9.86, 9.86, 9.86, 223800, 2153212], [1116, 9.86, 9.86, 9.86, 9.86, 28900, 284807], [1117, 9.86, 9.86, 9.86, 9.86, 52400, 516317], [1118, 9.86, 9.86, 9.86, 9.86, 33300, 297561], [1119, 9.86, 9.86, 9.86, 9.86, 35900, 353629], [1120, 9.86, 9.86, 9.86, 9.86, 49500, 472894], [1121, 9.86, 9.86, 9.86, 9.86, 165400, 1634358], [1122, 9.86, 9.86, 9.86, 9.86, 150400, 1518036], [1123, 9.86, 9.86, 9.86, 9.86, 66800, 665139], [1124, 9.86, 9.86, 9.86, 9.86, 41400, 407015], [1125, 9.86, 9.86, 9.86, 9.86, 57200, 537870], [1126, 9.85, 9.85, 9.85, 9.85, 235400, 2288333], [1127, 9.85, 9.85, 9.85, 9.85, 48300, 486315], [1128, 9.86, 9.86, 9.86, 9.86, 83200, 827377], [1129, 9.85, 9.85, 9.85, 9.85, 63600, 632576], [1130, 9.85, 9.85, 9.85, 9.85, 0, 0], [1300, 9.85, 9.85, 9.85, 9.85, 456800, 4569966], [1301, 9.85, 9.85, 9.85, 9.85, 122500, 1147359], [1302, 9.85, 9.85, 9.85, 9.85, 48200, 475519], [1303, 9.84, 9.84, 9.84, 9.84, 750800, 7242844], [1304, 9.85, 9.85, 9.85, 9.85, 362000, 3545444], [1305, 9.84, 9.84, 9.84, 9.84, 182400, 1767200], [1306, 9.83, 9.83, 9.83, 9.83, 743300, 7284137], [1307, 9.82, 9.82, 9.82, 9.82, 146300, 1425295], [1308, 9.82, 9.82, 9.82, 9.82, 287600, 2412211], [1309, 9.83, 9.83, 9.83, 9.83, 47200, 365617], [1310, 9.83, 9.83, 9.83, 9.83, 188800, 1847329], [1311, 9.83, 9.83, 9.83, 9.83, 180400, 1741982], [1312, 9.82, 9.82, 9.82, 9.82, 79000, 770168], [1313, 9.82, 9.82, 9.82, 9.82, 80000, 772284], [1314, 9.82, 9.82, 9.82, 9.82, 268800, 2610385], [1315, 9.82, 9.82, 9.82, 9.82, 273600, 2717306], [1316, 9.82, 9.82, 9.82, 9.82, 298100, 2894796], [1317, 9.83, 9.83, 9.83, 9.83, 175200, 1719284], [1318, 9.83, 9.83, 9.83, 9.83, 156000, 1516120], [1319, 9.82, 9.82, 9.82, 9.82, 179100, 1758805], [1320, 9.83, 9.83, 9.83, 9.83, 206100, 2013090], [1321, 9.82, 9.82, 9.82, 9.82, 72200, 710090], [1322, 9.82, 9.82, 9.82, 9.82, 43300, 425377], [1323, 9.83, 9.83, 9.83, 9.83, 142200, 1397581], [1324, 9.82, 9.82, 9.82, 9.82, 260300, 2561784], [1325, 9.83, 9.83, 9.83, 9.83, 225900, 2195015], [1326, 9.83, 9.83, 9.83, 9.83, 112500, 1102798], [1327, 9.83, 9.83, 9.83, 9.83, 166100, 1628841], [1328, 9.83, 9.83, 9.83, 9.83, 80000, 697970], [1329, 9.83, 9.83, 9.83, 9.83, 137700, 1353762], [1330, 9.83, 9.83, 9.83, 9.83, 56200, 549278], [1331, 9.83, 9.83, 9.83, 9.83, 29400, 288880], [1332, 9.83, 9.83, 9.83, 9.83, 215200, 2019047], [1333, 9.82, 9.82, 9.82, 9.82, 142100, 1385535], [1334, 9.82, 9.82, 9.82, 9.82, 74200, 806402], [1335, 9.83, 9.83, 9.83, 9.83, 18000, 176820], [1336, 9.83, 9.83, 9.83, 9.83, 83400, 801483], [1337, 9.83, 9.83, 9.83, 9.83, 106400, 1049136], [1338, 9.83, 9.83, 9.83, 9.83, 48300, 458851], [1339, 9.82, 9.82, 9.82, 9.82, 32500, 317368], [1340, 9.82, 9.82, 9.82, 9.82, 85800, 819350], [1341, 9.82, 9.82, 9.82, 9.82, 198700, 1967993], [1342, 9.82, 9.82, 9.82, 9.82, 54900, 522626], [1343, 9.82, 9.82, 9.82, 9.82, 84700, 717949], [1344, 9.82, 9.82, 9.82, 9.82, 139100, 1351362], [1345, 9.83, 9.83, 9.83, 9.83, 63400, 621682], [1346, 9.82, 9.82, 9.82, 9.82, 1321300, 12426361], [1347, 9.81, 9.81, 9.81, 9.81, 126200, 1238628], [1348, 9.82, 9.82, 9.82, 9.82, 208500, 1612468], [1349, 9.82, 9.82, 9.82, 9.82, 146400, 1448328], [1350, 9.81, 9.81, 9.81, 9.81, 18300, 179619], [1351, 9.82, 9.82, 9.82, 9.82, 45200, 443643], [1352, 9.81, 9.81, 9.81, 9.81, 72100, 672313], [1353, 9.81, 9.81, 9.81, 9.81, 63600, 623093], [1354, 9.81, 9.81, 9.81, 9.81, 42000, 412200], [1355, 9.81, 9.81, 9.81, 9.81, 121600, 1167346], [1356, 9.82, 9.82, 9.82, 9.82, 209400, 2100003], [1357, 9.82, 9.82, 9.82, 9.82, 85600, 846211], [1358, 9.83, 9.83, 9.83, 9.83, 68400, 670155], [1359, 9.83, 9.83, 9.83, 9.83, 168900, 1433956], [1400, 9.83, 9.83, 9.83, 9.83, 225000, 2196353], [1401, 9.84, 9.84, 9.84, 9.84, 126100, 1230462], [1402, 9.83, 9.83, 9.83, 9.83, 157600, 1595113], [1403, 9.84, 9.84, 9.84, 9.84, 491800, 4742206], [1404, 9.85, 9.85, 9.85, 9.85, 167000, 1644140], [1405, 9.85, 9.85, 9.85, 9.85, 218900, 2063327], [1406, 9.85, 9.85, 9.85, 9.85, 869900, 8842024], [1407, 9.86, 9.86, 9.86, 9.86, 349400, 3111729], [1408, 9.86, 9.86, 9.86, 9.86, 744400, 6990466], [1409, 9.86, 9.86, 9.86, 9.86, 504600, 4969230], [1410, 9.85, 9.85, 9.85, 9.85, 143300, 1410462], [1411, 9.86, 9.86, 9.86, 9.86, 239500, 2266432], [1412, 9.85, 9.85, 9.85, 9.85, 401100, 3904942], [1413, 9.85, 9.85, 9.85, 9.85, 124200, 1197972], [1414, 9.86, 9.86, 9.86, 9.86, 689400, 6424912], [1415, 9.85, 9.85, 9.85, 9.85, 551500, 5409484], [1416, 9.86, 9.86, 9.86, 9.86, 234700, 2297714], [1417, 9.85, 9.85, 9.85, 9.85, 200900, 1958750], [1418, 9.84, 9.84, 9.84, 9.84, 215000, 2121772], [1419, 9.84, 9.84, 9.84, 9.84, 778400, 7562199], [1420, 9.86, 9.86, 9.86, 9.86, 251800, 2428686], [1421, 9.86, 9.86, 9.86, 9.86, 401300, 3812174], [1422, 9.86, 9.86, 9.86, 9.86, 608100, 5845843], [1423, 9.86, 9.86, 9.86, 9.86, 339400, 3355263], [1424, 9.85, 9.85, 9.85, 9.85, 229800, 2227190], [1425, 9.86, 9.86, 9.86, 9.86, 320500, 3103682], [1426, 9.87, 9.87, 9.87, 9.87, 245100, 2344076], [1427, 9.87, 9.87, 9.87, 9.87, 277100, 2716458], [1428, 9.85, 9.85, 9.85, 9.85, 278800, 2735661], [1429, 9.87, 9.87, 9.87, 9.87, 184900, 1823966], [1430, 9.87, 9.87, 9.87, 9.87, 448400, 4153525], [1431, 9.86, 9.86, 9.86, 9.86, 353000, 3474575], [1432, 9.86, 9.86, 9.86, 9.86, 161400, 1583748], [1433, 9.86, 9.86, 9.86, 9.86, 371600, 3511742], [1434, 9.85, 9.85, 9.85, 9.85, 315800, 3070393], [1435, 9.87, 9.87, 9.87, 9.87, 455400, 4428698], [1436, 9.87, 9.87, 9.87, 9.87, 418000, 4073268], [1437, 9.87, 9.87, 9.87, 9.87, 599700, 5749251], [1438, 9.87, 9.87, 9.87, 9.87, 586600, 5785084], [1439, 9.88, 9.88, 9.88, 9.88, 520700, 5087074], [1440, 9.87, 9.87, 9.87, 9.87, 664600, 6320348], [1441, 9.88, 9.88, 9.88, 9.88, 593200, 5836798], [1442, 9.88, 9.88, 9.88, 9.88, 1014500, 9990736], [1443, 9.88, 9.88, 9.88, 9.88, 719400, 6938689], [1444, 9.88, 9.88, 9.88, 9.88, 742100, 7228879], [1445, 9.87, 9.87, 9.87, 9.87, 753100, 6995587], [1446, 9.87, 9.87, 9.87, 9.87, 176000, 1730223], [1447, 9.87, 9.87, 9.87, 9.87, 384100, 3753664], [1448, 9.88, 9.88, 9.88, 9.88, 861900, 8698898], [1449, 9.88, 9.88, 9.88, 9.88, 643400, 6070368], [1450, 9.88, 9.88, 9.88, 9.88, 470100, 4501244], [1451, 9.87, 9.87, 9.87, 9.87, 445700, 4242656], [1452, 9.88, 9.88, 9.88, 9.88, 564000, 5591133], [1453, 9.88, 9.88, 9.88, 9.88, 1176300, 11378119], [1454, 9.88, 9.88, 9.88, 9.88, 1247900, 11685921], [1455, 9.88, 9.88, 9.88, 9.88, 891000, 8856387], [1456, 9.89, 9.89, 9.89, 9.89, 469200, 4696433], [1457, 9.87, 9.87, 9.87, 9.87, 0, 0], [1458, 9.87, 9.87, 9.87, 9.87, 0, 0], [1459, 9.87, 9.87, 9.87, 9.87, 0, 0], [1500, 9.9, 9.9, 9.9, 9.9, 4030400, 39176410]],
+        "date": 20240920,
+        "close": 9.9,
+        "yclose": 9.81
+    }, {
+        "minute": [[925, 9.79, 9.79, 9.79, 9.79, 824400, 8102172], [930, 9.78, 9.78, 9.78, 9.78, 2005900, 19524515], [931, 9.75, 9.75, 9.75, 9.75, 708000, 6983219], [932, 9.73, 9.73, 9.73, 9.73, 1068100, 10090178], [933, 9.71, 9.71, 9.71, 9.71, 1398700, 13212383], [934, 9.71, 9.71, 9.71, 9.71, 2056300, 19421111], [935, 9.69, 9.69, 9.69, 9.69, 1676300, 16055952], [936, 9.7, 9.7, 9.7, 9.7, 799800, 7685827], [937, 9.71, 9.71, 9.71, 9.71, 489800, 4705310], [938, 9.71, 9.71, 9.71, 9.71, 105800, 1016156], [939, 9.72, 9.72, 9.72, 9.72, 430400, 4262035], [940, 9.72, 9.72, 9.72, 9.72, 610100, 5674810], [941, 9.69, 9.69, 9.69, 9.69, 646500, 6142359], [942, 9.68, 9.68, 9.68, 9.68, 615900, 5879400], [943, 9.71, 9.71, 9.71, 9.71, 161800, 1476249], [944, 9.7, 9.7, 9.7, 9.7, 95100, 919073], [945, 9.7, 9.7, 9.7, 9.7, 613100, 5774167], [946, 9.7, 9.7, 9.7, 9.7, 104300, 1000204], [947, 9.7, 9.7, 9.7, 9.7, 43400, 417213], [948, 9.71, 9.71, 9.71, 9.71, 290300, 2804844], [949, 9.7, 9.7, 9.7, 9.7, 125600, 1210264], [950, 9.7, 9.7, 9.7, 9.7, 436600, 4016538], [951, 9.7, 9.7, 9.7, 9.7, 208800, 1978978], [952, 9.71, 9.71, 9.71, 9.71, 171800, 1592587], [953, 9.71, 9.71, 9.71, 9.71, 276700, 2625973], [954, 9.7, 9.7, 9.7, 9.7, 113000, 1091337], [955, 9.7, 9.7, 9.7, 9.7, 223200, 2106323], [956, 9.71, 9.71, 9.71, 9.71, 149200, 1300039], [957, 9.71, 9.71, 9.71, 9.71, 218400, 1992605], [958, 9.72, 9.72, 9.72, 9.72, 290700, 2740373], [959, 9.71, 9.71, 9.71, 9.71, 715400, 6847380], [1000, 9.72, 9.72, 9.72, 9.72, 142500, 1323561], [1001, 9.72, 9.72, 9.72, 9.72, 198800, 1720851], [1002, 9.71, 9.71, 9.71, 9.71, 141200, 1383356], [1003, 9.73, 9.73, 9.73, 9.73, 378300, 3571875], [1004, 9.74, 9.74, 9.74, 9.74, 81000, 783557], [1005, 9.73, 9.73, 9.73, 9.73, 159400, 1398432], [1006, 9.74, 9.74, 9.74, 9.74, 243500, 2310599], [1007, 9.75, 9.75, 9.75, 9.75, 424400, 3977697], [1008, 9.75, 9.75, 9.75, 9.75, 268200, 2527626], [1009, 9.77, 9.77, 9.77, 9.77, 576300, 5080534], [1010, 9.76, 9.76, 9.76, 9.76, 757200, 7011428], [1011, 9.77, 9.77, 9.77, 9.77, 417700, 3953019], [1012, 9.8, 9.8, 9.8, 9.8, 1460700, 11984938], [1013, 9.8, 9.8, 9.8, 9.8, 704500, 6777965], [1014, 9.8, 9.8, 9.8, 9.8, 240200, 2256554], [1015, 9.8, 9.8, 9.8, 9.8, 294300, 2829229], [1016, 9.8, 9.8, 9.8, 9.8, 547300, 5470053], [1017, 9.82, 9.82, 9.82, 9.82, 1120800, 10004718], [1018, 9.82, 9.82, 9.82, 9.82, 817500, 7927257], [1019, 9.82, 9.82, 9.82, 9.82, 330800, 3185709], [1020, 9.82, 9.82, 9.82, 9.82, 252100, 2475621], [1021, 9.82, 9.82, 9.82, 9.82, 1031500, 9801524], [1022, 9.81, 9.81, 9.81, 9.81, 329600, 3176361], [1023, 9.82, 9.82, 9.82, 9.82, 380200, 3722098], [1024, 9.81, 9.81, 9.81, 9.81, 373500, 3635322], [1025, 9.81, 9.81, 9.81, 9.81, 414700, 7567001], [1026, 9.82, 9.82, 9.82, 9.82, 808500, 7458662], [1027, 9.82, 9.82, 9.82, 9.82, 1127600, 9298550], [1028, 9.82, 9.82, 9.82, 9.82, 520000, 5099921], [1029, 9.82, 9.82, 9.82, 9.82, 566700, 5424106], [1030, 9.84, 9.84, 9.84, 9.84, 1113100, 10646829], [1031, 9.83, 9.83, 9.83, 9.83, 684500, 6492443], [1032, 9.82, 9.82, 9.82, 9.82, 357100, 3411620], [1033, 9.82, 9.82, 9.82, 9.82, 341400, 3352450], [1034, 9.8, 9.8, 9.8, 9.8, 716900, 6788409], [1035, 9.81, 9.81, 9.81, 9.81, 772900, 7101152], [1036, 9.8, 9.8, 9.8, 9.8, 180600, 1758095], [1037, 9.8, 9.8, 9.8, 9.8, 476200, 4620648], [1038, 9.81, 9.81, 9.81, 9.81, 287300, 2798818], [1039, 9.81, 9.81, 9.81, 9.81, 350900, 3426295], [1040, 9.81, 9.81, 9.81, 9.81, 179200, 1755868], [1041, 9.82, 9.82, 9.82, 9.82, 315900, 3095031], [1042, 9.82, 9.82, 9.82, 9.82, 431100, 5045126], [1043, 9.83, 9.83, 9.83, 9.83, 446600, 4487291], [1044, 9.83, 9.83, 9.83, 9.83, 290400, 2933157], [1045, 9.82, 9.82, 9.82, 9.82, 201400, 1973827], [1046, 9.83, 9.83, 9.83, 9.83, 255600, 2491076], [1047, 9.83, 9.83, 9.83, 9.83, 364000, 3518190], [1048, 9.81, 9.81, 9.81, 9.81, 107100, 1043972], [1049, 9.82, 9.82, 9.82, 9.82, 65300, 637182], [1050, 9.81, 9.81, 9.81, 9.81, 211300, 2041966], [1051, 9.82, 9.82, 9.82, 9.82, 81400, 799074], [1052, 9.81, 9.81, 9.81, 9.81, 245400, 2347266], [1053, 9.82, 9.82, 9.82, 9.82, 120900, 1185614], [1054, 9.82, 9.82, 9.82, 9.82, 414900, 4043414], [1055, 9.82, 9.82, 9.82, 9.82, 842200, 8112739], [1056, 9.82, 9.82, 9.82, 9.82, 97200, 867501], [1057, 9.81, 9.81, 9.81, 9.81, 201000, 1811392], [1058, 9.82, 9.82, 9.82, 9.82, 170600, 1541620], [1059, 9.81, 9.81, 9.81, 9.81, 245000, 2393032], [1100, 9.8, 9.8, 9.8, 9.8, 131800, 1185872], [1101, 9.8, 9.8, 9.8, 9.8, 66900, 631341], [1102, 9.8, 9.8, 9.8, 9.8, 34000, 337318], [1103, 9.8, 9.8, 9.8, 9.8, 730100, 6532126], [1104, 9.79, 9.79, 9.79, 9.79, 105300, 979347], [1105, 9.79, 9.79, 9.79, 9.79, 109300, 1004625], [1106, 9.79, 9.79, 9.79, 9.79, 41500, 406486], [1107, 9.79, 9.79, 9.79, 9.79, 79000, 773748], [1108, 9.79, 9.79, 9.79, 9.79, 211000, 2084535], [1109, 9.78, 9.78, 9.78, 9.78, 177900, 1673634], [1110, 9.78, 9.78, 9.78, 9.78, 275000, 2573298], [1111, 9.78, 9.78, 9.78, 9.78, 63500, 621360], [1112, 9.78, 9.78, 9.78, 9.78, 375900, 3294672], [1113, 9.78, 9.78, 9.78, 9.78, 113600, 1096182], [1114, 9.78, 9.78, 9.78, 9.78, 39700, 377354], [1115, 9.79, 9.79, 9.79, 9.79, 135600, 1322281], [1116, 9.79, 9.79, 9.79, 9.79, 49900, 490177], [1117, 9.78, 9.78, 9.78, 9.78, 159300, 1502742], [1118, 9.78, 9.78, 9.78, 9.78, 68600, 671447], [1119, 9.79, 9.79, 9.79, 9.79, 75900, 745563], [1120, 9.79, 9.79, 9.79, 9.79, 120000, 1156260], [1121, 9.79, 9.79, 9.79, 9.79, 63100, 617622], [1122, 9.79, 9.79, 9.79, 9.79, 68500, 670473], [1123, 9.79, 9.79, 9.79, 9.79, 227200, 2223687], [1124, 9.8, 9.8, 9.8, 9.8, 71900, 685795], [1125, 9.81, 9.81, 9.81, 9.81, 163100, 1551183], [1126, 9.8, 9.8, 9.8, 9.8, 82500, 773190], [1127, 9.79, 9.79, 9.79, 9.79, 30900, 300848], [1128, 9.79, 9.79, 9.79, 9.79, 63000, 630886], [1129, 9.8, 9.8, 9.8, 9.8, 103000, 937969], [1130, 9.8, 9.8, 9.8, 9.8, 0, 0], [1300, 9.8, 9.8, 9.8, 9.8, 646000, 6112938], [1301, 9.8, 9.8, 9.8, 9.8, 276500, 2702018], [1302, 9.82, 9.82, 9.82, 9.82, 262000, 2549761], [1303, 9.81, 9.81, 9.81, 9.81, 91400, 886943], [1304, 9.82, 9.82, 9.82, 9.82, 125700, 1223931], [1305, 9.82, 9.82, 9.82, 9.82, 371000, 3623770], [1306, 9.82, 9.82, 9.82, 9.82, 88800, 864988], [1307, 9.81, 9.81, 9.81, 9.81, 355200, 3429600], [1308, 9.82, 9.82, 9.82, 9.82, 529300, 4650437], [1309, 9.81, 9.81, 9.81, 9.81, 48600, 476776], [1310, 9.81, 9.81, 9.81, 9.81, 145300, 1354802], [1311, 9.8, 9.8, 9.8, 9.8, 28700, 255968], [1312, 9.8, 9.8, 9.8, 9.8, 37800, 369708], [1313, 9.8, 9.8, 9.8, 9.8, 51700, 506946], [1314, 9.81, 9.81, 9.81, 9.81, 39200, 418497], [1315, 9.8, 9.8, 9.8, 9.8, 131000, 1259607], [1316, 9.8, 9.8, 9.8, 9.8, 221400, 2097571], [1317, 9.79, 9.79, 9.79, 9.79, 77200, 784362], [1318, 9.79, 9.79, 9.79, 9.79, 29300, 292746], [1319, 9.79, 9.79, 9.79, 9.79, 139400, 1308159], [1320, 9.79, 9.79, 9.79, 9.79, 61100, 602029], [1321, 9.79, 9.79, 9.79, 9.79, 216700, 2071571], [1322, 9.79, 9.79, 9.79, 9.79, 159700, 1529230], [1323, 9.8, 9.8, 9.8, 9.8, 76700, 735746], [1324, 9.8, 9.8, 9.8, 9.8, 104500, 1010358], [1325, 9.79, 9.79, 9.79, 9.79, 28500, 274372], [1326, 9.79, 9.79, 9.79, 9.79, 47100, 441817], [1327, 9.8, 9.8, 9.8, 9.8, 124400, 1216991], [1328, 9.79, 9.79, 9.79, 9.79, 54200, 520281], [1329, 9.8, 9.8, 9.8, 9.8, 60000, 577137], [1330, 9.79, 9.79, 9.79, 9.79, 247900, 2275629], [1331, 9.79, 9.79, 9.79, 9.79, 45800, 440798], [1332, 9.81, 9.81, 9.81, 9.81, 149500, 1429836], [1333, 9.8, 9.8, 9.8, 9.8, 21800, 213671], [1334, 9.81, 9.81, 9.81, 9.81, 342300, 3452166], [1335, 9.81, 9.81, 9.81, 9.81, 94000, 915298], [1336, 9.81, 9.81, 9.81, 9.81, 62300, 597452], [1337, 9.81, 9.81, 9.81, 9.81, 49600, 485575], [1338, 9.81, 9.81, 9.81, 9.81, 71100, 690547], [1339, 9.81, 9.81, 9.81, 9.81, 38300, 375648], [1340, 9.8, 9.8, 9.8, 9.8, 23400, 229461], [1341, 9.79, 9.79, 9.79, 9.79, 261700, 2783020], [1342, 9.8, 9.8, 9.8, 9.8, 94900, 928992], [1343, 9.8, 9.8, 9.8, 9.8, 150400, 1462184], [1344, 9.81, 9.81, 9.81, 9.81, 104800, 895734], [1345, 9.8, 9.8, 9.8, 9.8, 44100, 417681], [1346, 9.8, 9.8, 9.8, 9.8, 42400, 415833], [1347, 9.81, 9.81, 9.81, 9.81, 404000, 3947492], [1348, 9.81, 9.81, 9.81, 9.81, 169800, 1655891], [1349, 9.81, 9.81, 9.81, 9.81, 13900, 136447], [1350, 9.81, 9.81, 9.81, 9.81, 88400, 867261], [1351, 9.81, 9.81, 9.81, 9.81, 69800, 673169], [1352, 9.81, 9.81, 9.81, 9.81, 64600, 634088], [1353, 9.8, 9.8, 9.8, 9.8, 177200, 3140873], [1354, 9.8, 9.8, 9.8, 9.8, 58300, 571897], [1355, 9.81, 9.81, 9.81, 9.81, 456500, 4477953], [1356, 9.8, 9.8, 9.8, 9.8, 39800, 390158], [1357, 9.8, 9.8, 9.8, 9.8, 101100, 936644], [1358, 9.81, 9.81, 9.81, 9.81, 40600, 394092], [1359, 9.81, 9.81, 9.81, 9.81, 32900, 314751], [1400, 9.8, 9.8, 9.8, 9.8, 17400, 163674], [1401, 9.81, 9.81, 9.81, 9.81, 46800, 459001], [1402, 9.8, 9.8, 9.8, 9.8, 19000, 174481], [1403, 9.8, 9.8, 9.8, 9.8, 453800, 3962741], [1404, 9.8, 9.8, 9.8, 9.8, 28200, 273349], [1405, 9.79, 9.79, 9.79, 9.79, 148100, 1354174], [1406, 9.8, 9.8, 9.8, 9.8, 157100, 1524839], [1407, 9.8, 9.8, 9.8, 9.8, 187000, 1793344], [1408, 9.8, 9.8, 9.8, 9.8, 29600, 284156], [1409, 9.8, 9.8, 9.8, 9.8, 69100, 670342], [1410, 9.8, 9.8, 9.8, 9.8, 60100, 633867], [1411, 9.8, 9.8, 9.8, 9.8, 76900, 715369], [1412, 9.8, 9.8, 9.8, 9.8, 31800, 306782], [1413, 9.81, 9.81, 9.81, 9.81, 23600, 231420], [1414, 9.81, 9.81, 9.81, 9.81, 111700, 1095028], [1415, 9.8, 9.8, 9.8, 9.8, 7600, 71552], [1416, 9.81, 9.81, 9.81, 9.81, 18900, 185291], [1417, 9.81, 9.81, 9.81, 9.81, 12200, 119601], [1418, 9.81, 9.81, 9.81, 9.81, 102500, 981893], [1419, 9.81, 9.81, 9.81, 9.81, 137900, 1336909], [1420, 9.8, 9.8, 9.8, 9.8, 59100, 584505], [1421, 9.8, 9.8, 9.8, 9.8, 33400, 321697], [1422, 9.8, 9.8, 9.8, 9.8, 46000, 451061], [1423, 9.8, 9.8, 9.8, 9.8, 28300, 258784], [1424, 9.8, 9.8, 9.8, 9.8, 44700, 438346], [1425, 9.81, 9.81, 9.81, 9.81, 281900, 2676708], [1426, 9.81, 9.81, 9.81, 9.81, 267600, 2624960], [1427, 9.82, 9.82, 9.82, 9.82, 487700, 4688534], [1428, 9.81, 9.81, 9.81, 9.81, 84600, 829091], [1429, 9.81, 9.81, 9.81, 9.81, 83400, 819361], [1430, 9.81, 9.81, 9.81, 9.81, 122800, 1181659], [1431, 9.82, 9.82, 9.82, 9.82, 55300, 541790], [1432, 9.82, 9.82, 9.82, 9.82, 28100, 275813], [1433, 9.81, 9.81, 9.81, 9.81, 37900, 368041], [1434, 9.81, 9.81, 9.81, 9.81, 105500, 1030380], [1435, 9.82, 9.82, 9.82, 9.82, 65200, 639856], [1436, 9.81, 9.81, 9.81, 9.81, 44200, 429884], [1437, 9.82, 9.82, 9.82, 9.82, 658700, 6224438], [1438, 9.8, 9.8, 9.8, 9.8, 61200, 595254], [1439, 9.8, 9.8, 9.8, 9.8, 74900, 734681], [1440, 9.8, 9.8, 9.8, 9.8, 58900, 576402], [1441, 9.81, 9.81, 9.81, 9.81, 97600, 945206], [1442, 9.8, 9.8, 9.8, 9.8, 34900, 347057], [1443, 9.81, 9.81, 9.81, 9.81, 102400, 1000408], [1444, 9.8, 9.8, 9.8, 9.8, 81100, 762752], [1445, 9.8, 9.8, 9.8, 9.8, 82000, 793322], [1446, 9.81, 9.81, 9.81, 9.81, 136400, 1321848], [1447, 9.81, 9.81, 9.81, 9.81, 310800, 3058051], [1448, 9.8, 9.8, 9.8, 9.8, 821700, 7441169], [1449, 9.8, 9.8, 9.8, 9.8, 172400, 1687000], [1450, 9.81, 9.81, 9.81, 9.81, 211300, 2083696], [1451, 9.8, 9.8, 9.8, 9.8, 219800, 2198475], [1452, 9.8, 9.8, 9.8, 9.8, 286600, 2764897], [1453, 9.8, 9.8, 9.8, 9.8, 235600, 2292690], [1454, 9.8, 9.8, 9.8, 9.8, 573400, 5564226], [1455, 9.8, 9.8, 9.8, 9.8, 275600, 2956469], [1456, 9.81, 9.81, 9.81, 9.81, 162300, 1561134], [1457, 9.81, 9.81, 9.81, 9.81, 0, 0], [1458, 9.81, 9.81, 9.81, 9.81, 0, 0], [1459, 9.81, 9.81, 9.81, 9.81, 0, 0], [1500, 9.81, 9.81, 9.81, 9.81, 511000, 5012910]],
+        "date": 20240919,
+        "close": 9.81,
+        "yclose": 9.77
+    }, {
+        "minute": [[925, 9.72, 9.72, 9.72, 9.72, 241500, 2489287], [930, 9.75, 9.75, 9.75, 9.75, 889000, 8623229], [931, 9.75, 9.75, 9.75, 9.75, 262000, 2515665], [932, 9.73, 9.73, 9.73, 9.73, 353000, 3307662], [933, 9.74, 9.74, 9.74, 9.74, 360100, 3497357], [934, 9.76, 9.76, 9.76, 9.76, 330800, 3224731], [935, 9.76, 9.76, 9.76, 9.76, 492600, 4608541], [936, 9.75, 9.75, 9.75, 9.75, 862200, 8279823], [937, 9.75, 9.75, 9.75, 9.75, 303700, 2955908], [938, 9.76, 9.76, 9.76, 9.76, 279700, 2716893], [939, 9.75, 9.75, 9.75, 9.75, 342700, 3345409], [940, 9.75, 9.75, 9.75, 9.75, 539800, 5151830], [941, 9.76, 9.76, 9.76, 9.76, 94200, 895597], [942, 9.76, 9.76, 9.76, 9.76, 294000, 2734170], [943, 9.77, 9.77, 9.77, 9.77, 97200, 944292], [944, 9.77, 9.77, 9.77, 9.77, 270400, 2524689], [945, 9.78, 9.78, 9.78, 9.78, 638400, 6080737], [946, 9.76, 9.76, 9.76, 9.76, 242500, 2351528], [947, 9.77, 9.77, 9.77, 9.77, 109800, 1056353], [948, 9.75, 9.75, 9.75, 9.75, 514700, 4669872], [949, 9.74, 9.74, 9.74, 9.74, 140100, 1639402], [950, 9.74, 9.74, 9.74, 9.74, 783000, 7509415], [951, 9.72, 9.72, 9.72, 9.72, 278200, 2614822], [952, 9.73, 9.73, 9.73, 9.73, 108300, 1045099], [953, 9.72, 9.72, 9.72, 9.72, 478400, 4662762], [954, 9.72, 9.72, 9.72, 9.72, 287400, 2740373], [955, 9.73, 9.73, 9.73, 9.73, 76600, 763010], [956, 9.73, 9.73, 9.73, 9.73, 68100, 659608], [957, 9.74, 9.74, 9.74, 9.74, 115900, 1045234], [958, 9.74, 9.74, 9.74, 9.74, 78100, 760392], [959, 9.74, 9.74, 9.74, 9.74, 103400, 985836], [1000, 9.73, 9.73, 9.73, 9.73, 293700, 2834308], [1001, 9.73, 9.73, 9.73, 9.73, 262200, 2589873], [1002, 9.73, 9.73, 9.73, 9.73, 128000, 1206540], [1003, 9.72, 9.72, 9.72, 9.72, 350300, 3289642], [1004, 9.71, 9.71, 9.71, 9.71, 195700, 1901291], [1005, 9.72, 9.72, 9.72, 9.72, 198300, 1934157], [1006, 9.73, 9.73, 9.73, 9.73, 39400, 383161], [1007, 9.73, 9.73, 9.73, 9.73, 62400, 586680], [1008, 9.72, 9.72, 9.72, 9.72, 115100, 1119804], [1009, 9.73, 9.73, 9.73, 9.73, 72900, 696433], [1010, 9.73, 9.73, 9.73, 9.73, 136200, 1317444], [1011, 9.73, 9.73, 9.73, 9.73, 274500, 2652054], [1012, 9.73, 9.73, 9.73, 9.73, 60600, 587679], [1013, 9.73, 9.73, 9.73, 9.73, 76700, 729035], [1014, 9.74, 9.74, 9.74, 9.74, 45600, 448705], [1015, 9.74, 9.74, 9.74, 9.74, 209700, 1964295], [1016, 9.74, 9.74, 9.74, 9.74, 43400, 422567], [1017, 9.73, 9.73, 9.73, 9.73, 64800, 630743], [1018, 9.73, 9.73, 9.73, 9.73, 263000, 2506522], [1019, 9.73, 9.73, 9.73, 9.73, 50100, 470787], [1020, 9.73, 9.73, 9.73, 9.73, 133900, 1297467], [1021, 9.73, 9.73, 9.73, 9.73, 33300, 323823], [1022, 9.73, 9.73, 9.73, 9.73, 75800, 737402], [1023, 9.72, 9.72, 9.72, 9.72, 118400, 1130484], [1024, 9.73, 9.73, 9.73, 9.73, 81700, 781856], [1025, 9.73, 9.73, 9.73, 9.73, 48300, 469811], [1026, 9.73, 9.73, 9.73, 9.73, 44400, 414143], [1027, 9.72, 9.72, 9.72, 9.72, 38900, 378252], [1028, 9.72, 9.72, 9.72, 9.72, 91900, 857408], [1029, 9.73, 9.73, 9.73, 9.73, 260300, 2433842], [1030, 9.72, 9.72, 9.72, 9.72, 133500, 1297937], [1031, 9.73, 9.73, 9.73, 9.73, 170400, 1551376], [1032, 9.72, 9.72, 9.72, 9.72, 150600, 1513458], [1033, 9.72, 9.72, 9.72, 9.72, 32800, 318792], [1034, 9.72, 9.72, 9.72, 9.72, 39500, 383915], [1035, 9.72, 9.72, 9.72, 9.72, 73100, 710470], [1036, 9.72, 9.72, 9.72, 9.72, 125800, 1202081], [1037, 9.71, 9.71, 9.71, 9.71, 56600, 550083], [1038, 9.72, 9.72, 9.72, 9.72, 180200, 1735880], [1039, 9.71, 9.71, 9.71, 9.71, 79900, 777429], [1040, 9.71, 9.71, 9.71, 9.71, 235400, 2172152], [1041, 9.71, 9.71, 9.71, 9.71, 195800, 1894535], [1042, 9.7, 9.7, 9.7, 9.7, 791100, 7506417], [1043, 9.7, 9.7, 9.7, 9.7, 357200, 3451723], [1044, 9.7, 9.7, 9.7, 9.7, 134200, 1285132], [1045, 9.71, 9.71, 9.71, 9.71, 89500, 820280], [1046, 9.71, 9.71, 9.71, 9.71, 59500, 577589], [1047, 9.71, 9.71, 9.71, 9.71, 29500, 286355], [1048, 9.71, 9.71, 9.71, 9.71, 137600, 1324135], [1049, 9.71, 9.71, 9.71, 9.71, 149200, 1439957], [1050, 9.71, 9.71, 9.71, 9.71, 48700, 472759], [1051, 9.71, 9.71, 9.71, 9.71, 70300, 652512], [1052, 9.71, 9.71, 9.71, 9.71, 31200, 302941], [1053, 9.7, 9.7, 9.7, 9.7, 34300, 332991], [1054, 9.71, 9.71, 9.71, 9.71, 48600, 470785], [1055, 9.71, 9.71, 9.71, 9.71, 88400, 847270], [1056, 9.71, 9.71, 9.71, 9.71, 71900, 649593], [1057, 9.71, 9.71, 9.71, 9.71, 40400, 392268], [1058, 9.71, 9.71, 9.71, 9.71, 107300, 1041620], [1059, 9.7, 9.7, 9.7, 9.7, 79800, 764707], [1100, 9.71, 9.71, 9.71, 9.71, 70500, 684473], [1101, 9.71, 9.71, 9.71, 9.71, 63100, 600708], [1102, 9.72, 9.72, 9.72, 9.72, 351900, 3416826], [1103, 9.71, 9.71, 9.71, 9.71, 368600, 3578260], [1104, 9.72, 9.72, 9.72, 9.72, 108500, 1028749], [1105, 9.72, 9.72, 9.72, 9.72, 76800, 742236], [1106, 9.72, 9.72, 9.72, 9.72, 120100, 1220853], [1107, 9.72, 9.72, 9.72, 9.72, 54100, 522798], [1108, 9.72, 9.72, 9.72, 9.72, 67100, 652028], [1109, 9.72, 9.72, 9.72, 9.72, 103600, 986749], [1110, 9.72, 9.72, 9.72, 9.72, 73000, 698722], [1111, 9.72, 9.72, 9.72, 9.72, 95100, 907454], [1112, 9.72, 9.72, 9.72, 9.72, 28100, 273049], [1113, 9.72, 9.72, 9.72, 9.72, 217500, 2100399], [1114, 9.72, 9.72, 9.72, 9.72, 31800, 298368], [1115, 9.72, 9.72, 9.72, 9.72, 48500, 476174], [1116, 9.72, 9.72, 9.72, 9.72, 115000, 1121027], [1117, 9.71, 9.71, 9.71, 9.71, 66800, 641222], [1118, 9.72, 9.72, 9.72, 9.72, 75400, 729710], [1119, 9.72, 9.72, 9.72, 9.72, 128500, 1247926], [1120, 9.71, 9.71, 9.71, 9.71, 133600, 1252487], [1121, 9.72, 9.72, 9.72, 9.72, 69900, 679226], [1122, 9.72, 9.72, 9.72, 9.72, 77800, 746968], [1123, 9.72, 9.72, 9.72, 9.72, 41000, 398478], [1124, 9.72, 9.72, 9.72, 9.72, 105000, 1017528], [1125, 9.72, 9.72, 9.72, 9.72, 123100, 1192844], [1126, 9.72, 9.72, 9.72, 9.72, 129600, 1251286], [1127, 9.73, 9.73, 9.73, 9.73, 109000, 1039801], [1128, 9.73, 9.73, 9.73, 9.73, 92300, 902835], [1129, 9.73, 9.73, 9.73, 9.73, 122700, 1188972], [1130, 9.72, 9.72, 9.72, 9.72, 0, 0], [1300, 9.72, 9.72, 9.72, 9.72, 155000, 1463947], [1301, 9.7, 9.7, 9.7, 9.7, 271100, 2525538], [1302, 9.69, 9.69, 9.69, 9.69, 1028400, 9453608], [1303, 9.69, 9.69, 9.69, 9.69, 333900, 3158934], [1304, 9.69, 9.69, 9.69, 9.69, 99700, 966913], [1305, 9.69, 9.69, 9.69, 9.69, 39400, 371955], [1306, 9.67, 9.67, 9.67, 9.67, 752900, 7247148], [1307, 9.67, 9.67, 9.67, 9.67, 124200, 1201393], [1308, 9.68, 9.68, 9.68, 9.68, 131800, 1273232], [1309, 9.68, 9.68, 9.68, 9.68, 135500, 1300784], [1310, 9.67, 9.67, 9.67, 9.67, 73300, 708908], [1311, 9.66, 9.66, 9.66, 9.66, 217000, 2102575], [1312, 9.67, 9.67, 9.67, 9.67, 46400, 448340], [1313, 9.66, 9.66, 9.66, 9.66, 42600, 409727], [1314, 9.67, 9.67, 9.67, 9.67, 474600, 4677191], [1315, 9.68, 9.68, 9.68, 9.68, 124000, 1199311], [1316, 9.67, 9.67, 9.67, 9.67, 77500, 749949], [1317, 9.68, 9.68, 9.68, 9.68, 132300, 1195386], [1318, 9.68, 9.68, 9.68, 9.68, 51600, 499508], [1319, 9.69, 9.69, 9.69, 9.69, 50300, 486010], [1320, 9.68, 9.68, 9.68, 9.68, 34500, 329413], [1321, 9.68, 9.68, 9.68, 9.68, 19600, 189889], [1322, 9.7, 9.7, 9.7, 9.7, 339700, 3248472], [1323, 9.69, 9.69, 9.69, 9.69, 178600, 1694180], [1324, 9.69, 9.69, 9.69, 9.69, 88700, 746117], [1325, 9.69, 9.69, 9.69, 9.69, 126200, 1208318], [1326, 9.7, 9.7, 9.7, 9.7, 113900, 1061968], [1327, 9.7, 9.7, 9.7, 9.7, 31500, 304518], [1328, 9.69, 9.69, 9.69, 9.69, 417200, 4051740], [1329, 9.69, 9.69, 9.69, 9.69, 95600, 917613], [1330, 9.69, 9.69, 9.69, 9.69, 36700, 355421], [1331, 9.69, 9.69, 9.69, 9.69, 89900, 843930], [1332, 9.69, 9.69, 9.69, 9.69, 45100, 420250], [1333, 9.69, 9.69, 9.69, 9.69, 13700, 132695], [1334, 9.69, 9.69, 9.69, 9.69, 168000, 1654544], [1335, 9.7, 9.7, 9.7, 9.7, 217800, 2099451], [1336, 9.69, 9.69, 9.69, 9.69, 50300, 486614], [1337, 9.7, 9.7, 9.7, 9.7, 64100, 622670], [1338, 9.69, 9.69, 9.69, 9.69, 32700, 317082], [1339, 9.69, 9.69, 9.69, 9.69, 37300, 362772], [1340, 9.69, 9.69, 9.69, 9.69, 96700, 938908], [1341, 9.7, 9.7, 9.7, 9.7, 95300, 926602], [1342, 9.69, 9.69, 9.69, 9.69, 110200, 1084299], [1343, 9.7, 9.7, 9.7, 9.7, 34200, 336406], [1344, 9.71, 9.71, 9.71, 9.71, 407700, 3961047], [1345, 9.72, 9.72, 9.72, 9.72, 342100, 3278887], [1346, 9.72, 9.72, 9.72, 9.72, 66000, 636578], [1347, 9.72, 9.72, 9.72, 9.72, 35600, 345956], [1348, 9.73, 9.73, 9.73, 9.73, 105700, 1014603], [1349, 9.73, 9.73, 9.73, 9.73, 68700, 626415], [1350, 9.73, 9.73, 9.73, 9.73, 55000, 535954], [1351, 9.72, 9.72, 9.72, 9.72, 30900, 300524], [1352, 9.72, 9.72, 9.72, 9.72, 129300, 1242830], [1353, 9.74, 9.74, 9.74, 9.74, 415100, 4052968], [1354, 9.73, 9.73, 9.73, 9.73, 46400, 465674], [1355, 9.73, 9.73, 9.73, 9.73, 41600, 400215], [1356, 9.75, 9.75, 9.75, 9.75, 353000, 3431972], [1357, 9.75, 9.75, 9.75, 9.75, 820700, 7838581], [1358, 9.75, 9.75, 9.75, 9.75, 328700, 3189427], [1359, 9.76, 9.76, 9.76, 9.76, 473200, 4399975], [1400, 9.76, 9.76, 9.76, 9.76, 422400, 4004921], [1401, 9.76, 9.76, 9.76, 9.76, 208400, 1953604], [1402, 9.75, 9.75, 9.75, 9.75, 142700, 1253982], [1403, 9.75, 9.75, 9.75, 9.75, 268800, 3058502], [1404, 9.74, 9.74, 9.74, 9.74, 83000, 813799], [1405, 9.75, 9.75, 9.75, 9.75, 236800, 2299957], [1406, 9.75, 9.75, 9.75, 9.75, 251000, 2448449], [1407, 9.74, 9.74, 9.74, 9.74, 93300, 908896], [1408, 9.75, 9.75, 9.75, 9.75, 97000, 945400], [1409, 9.76, 9.76, 9.76, 9.76, 752200, 7300275], [1410, 9.76, 9.76, 9.76, 9.76, 281300, 2735411], [1411, 9.77, 9.77, 9.77, 9.77, 388400, 3788500], [1412, 9.76, 9.76, 9.76, 9.76, 39700, 393347], [1413, 9.77, 9.77, 9.77, 9.77, 44600, 446298], [1414, 9.77, 9.77, 9.77, 9.77, 74500, 739164], [1415, 9.76, 9.76, 9.76, 9.76, 176400, 1709347], [1416, 9.75, 9.75, 9.75, 9.75, 103800, 995503], [1417, 9.76, 9.76, 9.76, 9.76, 70000, 682817], [1418, 9.75, 9.75, 9.75, 9.75, 57200, 556863], [1419, 9.75, 9.75, 9.75, 9.75, 107800, 1046360], [1420, 9.75, 9.75, 9.75, 9.75, 43100, 408660], [1421, 9.76, 9.76, 9.76, 9.76, 52800, 506146], [1422, 9.75, 9.75, 9.75, 9.75, 59900, 586004], [1423, 9.75, 9.75, 9.75, 9.75, 81900, 796820], [1424, 9.74, 9.74, 9.74, 9.74, 153300, 1496404], [1425, 9.75, 9.75, 9.75, 9.75, 113700, 1099311], [1426, 9.74, 9.74, 9.74, 9.74, 68400, 654923], [1427, 9.75, 9.75, 9.75, 9.75, 438500, 4215672], [1428, 9.74, 9.74, 9.74, 9.74, 70700, 690129], [1429, 9.74, 9.74, 9.74, 9.74, 127700, 1245653], [1430, 9.74, 9.74, 9.74, 9.74, 214500, 2013813], [1431, 9.75, 9.75, 9.75, 9.75, 160000, 1553188], [1432, 9.74, 9.74, 9.74, 9.74, 55300, 546819], [1433, 9.75, 9.75, 9.75, 9.75, 119500, 1175814], [1434, 9.76, 9.76, 9.76, 9.76, 260000, 2430792], [1435, 9.75, 9.75, 9.75, 9.75, 84400, 822457], [1436, 9.76, 9.76, 9.76, 9.76, 92000, 909471], [1437, 9.76, 9.76, 9.76, 9.76, 70000, 681018], [1438, 9.75, 9.75, 9.75, 9.75, 58300, 553214], [1439, 9.75, 9.75, 9.75, 9.75, 160500, 1565162], [1440, 9.75, 9.75, 9.75, 9.75, 87300, 810376], [1441, 9.76, 9.76, 9.76, 9.76, 107300, 1032152], [1442, 9.76, 9.76, 9.76, 9.76, 90800, 878097], [1443, 9.75, 9.75, 9.75, 9.75, 78100, 736482], [1444, 9.75, 9.75, 9.75, 9.75, 59000, 565883], [1445, 9.75, 9.75, 9.75, 9.75, 113200, 1065627], [1446, 9.76, 9.76, 9.76, 9.76, 76700, 752043], [1447, 9.76, 9.76, 9.76, 9.76, 114400, 1110060], [1448, 9.75, 9.75, 9.75, 9.75, 78500, 765866], [1449, 9.76, 9.76, 9.76, 9.76, 124600, 1181648], [1450, 9.76, 9.76, 9.76, 9.76, 114000, 1086560], [1451, 9.75, 9.75, 9.75, 9.75, 281300, 2597810], [1452, 9.75, 9.75, 9.75, 9.75, 408800, 3942720], [1453, 9.76, 9.76, 9.76, 9.76, 458100, 4448621], [1454, 9.76, 9.76, 9.76, 9.76, 156400, 1492644], [1455, 9.75, 9.75, 9.75, 9.75, 105700, 1029159], [1456, 9.77, 9.77, 9.77, 9.77, 710000, 4930885], [1457, 9.77, 9.77, 9.77, 9.77, 0, 0], [1458, 9.77, 9.77, 9.77, 9.77, 0, 0], [1459, 9.77, 9.77, 9.77, 9.77, 0, 0], [1500, 9.77, 9.77, 9.77, 9.77, 734700, 7589336]],
+        "date": 20240918,
+        "close": 9.77,
+        "yclose": 9.7
+    }, {
+        "minute": [[925, 9.73, 9.73, 9.73, 9.73, 250600, 2387725], [930, 9.79, 9.79, 9.79, 9.79, 2690300, 25727096], [931, 9.79, 9.79, 9.79, 9.79, 1712500, 16463343], [932, 9.8, 9.8, 9.8, 9.8, 1425700, 13611138], [933, 9.79, 9.79, 9.79, 9.79, 711700, 6791991], [934, 9.78, 9.78, 9.78, 9.78, 366500, 3570437], [935, 9.79, 9.79, 9.79, 9.79, 821000, 7694761], [936, 9.78, 9.78, 9.78, 9.78, 267000, 2383840], [937, 9.8, 9.8, 9.8, 9.8, 344400, 3207368], [938, 9.79, 9.79, 9.79, 9.79, 1043300, 10136448], [939, 9.81, 9.81, 9.81, 9.81, 594600, 5732797], [940, 9.79, 9.79, 9.79, 9.79, 372400, 3577798], [941, 9.79, 9.79, 9.79, 9.79, 336800, 3248743], [942, 9.78, 9.78, 9.78, 9.78, 449400, 4403778], [943, 9.77, 9.77, 9.77, 9.77, 447200, 3962857], [944, 9.78, 9.78, 9.78, 9.78, 228300, 2081156], [945, 9.79, 9.79, 9.79, 9.79, 237100, 2296273], [946, 9.79, 9.79, 9.79, 9.79, 206400, 2037230], [947, 9.81, 9.81, 9.81, 9.81, 886700, 8567701], [948, 9.81, 9.81, 9.81, 9.81, 174000, 1643558], [949, 9.8, 9.8, 9.8, 9.8, 414900, 3914045], [950, 9.8, 9.8, 9.8, 9.8, 568300, 4385322], [951, 9.8, 9.8, 9.8, 9.8, 702100, 6666583], [952, 9.8, 9.8, 9.8, 9.8, 185900, 1793903], [953, 9.8, 9.8, 9.8, 9.8, 545700, 5176023], [954, 9.81, 9.81, 9.81, 9.81, 404700, 3694735], [955, 9.81, 9.81, 9.81, 9.81, 296800, 2942080], [956, 9.81, 9.81, 9.81, 9.81, 179700, 1743700], [957, 9.79, 9.79, 9.79, 9.79, 467700, 4337057], [958, 9.8, 9.8, 9.8, 9.8, 137900, 1358148], [959, 9.81, 9.81, 9.81, 9.81, 587100, 5658634], [1000, 9.8, 9.8, 9.8, 9.8, 275900, 2658541], [1001, 9.8, 9.8, 9.8, 9.8, 354100, 3295774], [1002, 9.81, 9.81, 9.81, 9.81, 1178100, 10181251], [1003, 9.81, 9.81, 9.81, 9.81, 261900, 2538686], [1004, 9.81, 9.81, 9.81, 9.81, 89500, 879474], [1005, 9.8, 9.8, 9.8, 9.8, 387600, 4058304], [1006, 9.8, 9.8, 9.8, 9.8, 166500, 1631717], [1007, 9.81, 9.81, 9.81, 9.81, 201100, 1955354], [1008, 9.8, 9.8, 9.8, 9.8, 127300, 1233084], [1009, 9.8, 9.8, 9.8, 9.8, 124100, 1212710], [1010, 9.81, 9.81, 9.81, 9.81, 950500, 9240588], [1011, 9.82, 9.82, 9.82, 9.82, 134800, 1334662], [1012, 9.81, 9.81, 9.81, 9.81, 360600, 3515193], [1013, 9.81, 9.81, 9.81, 9.81, 143700, 1398559], [1014, 9.81, 9.81, 9.81, 9.81, 116600, 1141236], [1015, 9.82, 9.82, 9.82, 9.82, 123700, 1124889], [1016, 9.82, 9.82, 9.82, 9.82, 998900, 9329367], [1017, 9.82, 9.82, 9.82, 9.82, 248800, 2422151], [1018, 9.8, 9.8, 9.8, 9.8, 816100, 8162134], [1019, 9.79, 9.79, 9.79, 9.79, 476700, 4605942], [1020, 9.8, 9.8, 9.8, 9.8, 219400, 2074215], [1021, 9.8, 9.8, 9.8, 9.8, 85900, 840741], [1022, 9.8, 9.8, 9.8, 9.8, 62500, 612196], [1023, 9.79, 9.79, 9.79, 9.79, 141400, 1382719], [1024, 9.79, 9.79, 9.79, 9.79, 284200, 2758799], [1025, 9.78, 9.78, 9.78, 9.78, 517200, 3860805], [1026, 9.78, 9.78, 9.78, 9.78, 151300, 1478494], [1027, 9.78, 9.78, 9.78, 9.78, 100800, 971176], [1028, 9.78, 9.78, 9.78, 9.78, 107700, 1051464], [1029, 9.78, 9.78, 9.78, 9.78, 76700, 727011], [1030, 9.79, 9.79, 9.79, 9.79, 104600, 1015130], [1031, 9.79, 9.79, 9.79, 9.79, 99300, 929440], [1032, 9.78, 9.78, 9.78, 9.78, 84100, 914936], [1033, 9.77, 9.77, 9.77, 9.77, 232800, 2266590], [1034, 9.78, 9.78, 9.78, 9.78, 169500, 1631253], [1035, 9.79, 9.79, 9.79, 9.79, 249100, 2367816], [1036, 9.79, 9.79, 9.79, 9.79, 79800, 750286], [1037, 9.78, 9.78, 9.78, 9.78, 37700, 369020], [1038, 9.79, 9.79, 9.79, 9.79, 151800, 1477269], [1039, 9.79, 9.79, 9.79, 9.79, 53500, 523489], [1040, 9.79, 9.79, 9.79, 9.79, 34200, 314198], [1041, 9.79, 9.79, 9.79, 9.79, 35900, 350327], [1042, 9.79, 9.79, 9.79, 9.79, 69000, 675417], [1043, 9.78, 9.78, 9.78, 9.78, 269800, 2599684], [1044, 9.79, 9.79, 9.79, 9.79, 143100, 1400701], [1045, 9.78, 9.78, 9.78, 9.78, 163800, 1576705], [1046, 9.79, 9.79, 9.79, 9.79, 83400, 776763], [1047, 9.78, 9.78, 9.78, 9.78, 86900, 778198], [1048, 9.78, 9.78, 9.78, 9.78, 69300, 708534], [1049, 9.78, 9.78, 9.78, 9.78, 264200, 2567935], [1050, 9.78, 9.78, 9.78, 9.78, 91500, 891039], [1051, 9.77, 9.77, 9.77, 9.77, 137900, 1328819], [1052, 9.78, 9.78, 9.78, 9.78, 69300, 677301], [1053, 9.78, 9.78, 9.78, 9.78, 85000, 821278], [1054, 9.78, 9.78, 9.78, 9.78, 148900, 1449938], [1055, 9.77, 9.77, 9.77, 9.77, 52300, 492394], [1056, 9.77, 9.77, 9.77, 9.77, 189500, 1673414], [1057, 9.77, 9.77, 9.77, 9.77, 42400, 412372], [1058, 9.77, 9.77, 9.77, 9.77, 57100, 563928], [1059, 9.76, 9.76, 9.76, 9.76, 81300, 960419], [1100, 9.77, 9.77, 9.77, 9.77, 34300, 335058], [1101, 9.75, 9.75, 9.75, 9.75, 1368100, 13132561], [1102, 9.76, 9.76, 9.76, 9.76, 310900, 3017100], [1103, 9.76, 9.76, 9.76, 9.76, 59800, 510161], [1104, 9.76, 9.76, 9.76, 9.76, 34200, 322016], [1105, 9.76, 9.76, 9.76, 9.76, 61600, 578562], [1106, 9.75, 9.75, 9.75, 9.75, 34800, 339517], [1107, 9.76, 9.76, 9.76, 9.76, 39400, 384452], [1108, 9.77, 9.77, 9.77, 9.77, 294700, 2867053], [1109, 9.77, 9.77, 9.77, 9.77, 84100, 821416], [1110, 9.77, 9.77, 9.77, 9.77, 33000, 321268], [1111, 9.77, 9.77, 9.77, 9.77, 56200, 558635], [1112, 9.77, 9.77, 9.77, 9.77, 367100, 3698338], [1113, 9.77, 9.77, 9.77, 9.77, 32800, 319463], [1114, 9.77, 9.77, 9.77, 9.77, 49500, 485461], [1115, 9.76, 9.76, 9.76, 9.76, 354800, 3148609], [1116, 9.76, 9.76, 9.76, 9.76, 92400, 885250], [1117, 9.76, 9.76, 9.76, 9.76, 62700, 611044], [1118, 9.76, 9.76, 9.76, 9.76, 49100, 467756], [1119, 9.77, 9.77, 9.77, 9.77, 18500, 180606], [1120, 9.77, 9.77, 9.77, 9.77, 21900, 213779], [1121, 9.76, 9.76, 9.76, 9.76, 250300, 2422504], [1122, 9.76, 9.76, 9.76, 9.76, 38600, 374759], [1123, 9.76, 9.76, 9.76, 9.76, 55700, 543277], [1124, 9.75, 9.75, 9.75, 9.75, 14200, 138547], [1125, 9.76, 9.76, 9.76, 9.76, 7900, 77089], [1126, 9.75, 9.75, 9.75, 9.75, 232000, 2201717], [1127, 9.76, 9.76, 9.76, 9.76, 129200, 1242237], [1128, 9.75, 9.75, 9.75, 9.75, 9500, 92701], [1129, 9.76, 9.76, 9.76, 9.76, 25400, 245936], [1130, 9.76, 9.76, 9.76, 9.76, 0, 0], [1300, 9.77, 9.77, 9.77, 9.77, 388400, 3735788], [1301, 9.76, 9.76, 9.76, 9.76, 374000, 3599684], [1302, 9.76, 9.76, 9.76, 9.76, 182600, 1758794], [1303, 9.75, 9.75, 9.75, 9.75, 120100, 1188578], [1304, 9.75, 9.75, 9.75, 9.75, 127000, 1204923], [1305, 9.75, 9.75, 9.75, 9.75, 103800, 999866], [1306, 9.75, 9.75, 9.75, 9.75, 54000, 526341], [1307, 9.75, 9.75, 9.75, 9.75, 359500, 3474853], [1308, 9.76, 9.76, 9.76, 9.76, 224200, 2171671], [1309, 9.76, 9.76, 9.76, 9.76, 80500, 795189], [1310, 9.76, 9.76, 9.76, 9.76, 28200, 254606], [1311, 9.76, 9.76, 9.76, 9.76, 18700, 182466], [1312, 9.76, 9.76, 9.76, 9.76, 36300, 356216], [1313, 9.76, 9.76, 9.76, 9.76, 33000, 318141], [1314, 9.76, 9.76, 9.76, 9.76, 32300, 315200], [1315, 9.77, 9.77, 9.77, 9.77, 159300, 1541100], [1316, 9.78, 9.78, 9.78, 9.78, 112500, 1053430], [1317, 9.77, 9.77, 9.77, 9.77, 182900, 1790954], [1318, 9.77, 9.77, 9.77, 9.77, 30100, 294016], [1319, 9.77, 9.77, 9.77, 9.77, 48300, 470469], [1320, 9.76, 9.76, 9.76, 9.76, 36700, 358381], [1321, 9.76, 9.76, 9.76, 9.76, 218200, 2227459], [1322, 9.77, 9.77, 9.77, 9.77, 107900, 1058488], [1323, 9.77, 9.77, 9.77, 9.77, 152500, 1487524], [1324, 9.76, 9.76, 9.76, 9.76, 334900, 3089602], [1325, 9.76, 9.76, 9.76, 9.76, 22300, 218576], [1326, 9.76, 9.76, 9.76, 9.76, 34700, 320009], [1327, 9.76, 9.76, 9.76, 9.76, 79600, 773924], [1328, 9.76, 9.76, 9.76, 9.76, 41500, 406900], [1329, 9.76, 9.76, 9.76, 9.76, 32200, 312305], [1330, 9.75, 9.75, 9.75, 9.75, 17500, 170704], [1331, 9.75, 9.75, 9.75, 9.75, 546000, 5140347], [1332, 9.75, 9.75, 9.75, 9.75, 52300, 514952], [1333, 9.76, 9.76, 9.76, 9.76, 126800, 1222754], [1334, 9.76, 9.76, 9.76, 9.76, 56100, 549327], [1335, 9.76, 9.76, 9.76, 9.76, 23000, 224441], [1336, 9.76, 9.76, 9.76, 9.76, 46300, 383502], [1337, 9.76, 9.76, 9.76, 9.76, 58300, 568955], [1338, 9.75, 9.75, 9.75, 9.75, 30700, 280049], [1339, 9.75, 9.75, 9.75, 9.75, 21700, 211723], [1340, 9.75, 9.75, 9.75, 9.75, 73700, 720210], [1341, 9.75, 9.75, 9.75, 9.75, 114100, 1110478], [1342, 9.76, 9.76, 9.76, 9.76, 109000, 1077388], [1343, 9.77, 9.77, 9.77, 9.77, 95500, 855831], [1344, 9.77, 9.77, 9.77, 9.77, 86500, 844442], [1345, 9.76, 9.76, 9.76, 9.76, 74300, 724420], [1346, 9.75, 9.75, 9.75, 9.75, 223500, 2060615], [1347, 9.75, 9.75, 9.75, 9.75, 47200, 454477], [1348, 9.75, 9.75, 9.75, 9.75, 226500, 2232852], [1349, 9.75, 9.75, 9.75, 9.75, 66600, 635634], [1350, 9.75, 9.75, 9.75, 9.75, 78400, 767414], [1351, 9.75, 9.75, 9.75, 9.75, 114200, 1112957], [1352, 9.74, 9.74, 9.74, 9.74, 189200, 1826404], [1353, 9.74, 9.74, 9.74, 9.74, 198500, 1853771], [1354, 9.74, 9.74, 9.74, 9.74, 401400, 3804383], [1355, 9.74, 9.74, 9.74, 9.74, 44900, 437224], [1356, 9.74, 9.74, 9.74, 9.74, 113600, 1083545], [1357, 9.74, 9.74, 9.74, 9.74, 85600, 817113], [1358, 9.74, 9.74, 9.74, 9.74, 28900, 279515], [1359, 9.73, 9.73, 9.73, 9.73, 372400, 3371914], [1400, 9.74, 9.74, 9.74, 9.74, 134300, 1238898], [1401, 9.73, 9.73, 9.73, 9.73, 28300, 275402], [1402, 9.73, 9.73, 9.73, 9.73, 111200, 1067802], [1403, 9.73, 9.73, 9.73, 9.73, 210400, 2024652], [1404, 9.72, 9.72, 9.72, 9.72, 155600, 1487516], [1405, 9.73, 9.73, 9.73, 9.73, 84400, 734591], [1406, 9.72, 9.72, 9.72, 9.72, 132200, 1263417], [1407, 9.73, 9.73, 9.73, 9.73, 49900, 477616], [1408, 9.73, 9.73, 9.73, 9.73, 56500, 546716], [1409, 9.72, 9.72, 9.72, 9.72, 83700, 813968], [1410, 9.73, 9.73, 9.73, 9.73, 289000, 2774435], [1411, 9.72, 9.72, 9.72, 9.72, 12200, 118595], [1412, 9.72, 9.72, 9.72, 9.72, 37900, 364766], [1413, 9.73, 9.73, 9.73, 9.73, 32900, 285975], [1414, 9.72, 9.72, 9.72, 9.72, 56400, 545760], [1415, 9.73, 9.73, 9.73, 9.73, 88800, 823012], [1416, 9.72, 9.72, 9.72, 9.72, 52600, 507751], [1417, 9.73, 9.73, 9.73, 9.73, 78600, 763501], [1418, 9.73, 9.73, 9.73, 9.73, 302500, 2912243], [1419, 9.73, 9.73, 9.73, 9.73, 55800, 541507], [1420, 9.73, 9.73, 9.73, 9.73, 83400, 582602], [1421, 9.73, 9.73, 9.73, 9.73, 73600, 712119], [1422, 9.72, 9.72, 9.72, 9.72, 757500, 7008208], [1423, 9.73, 9.73, 9.73, 9.73, 329500, 3130645], [1424, 9.73, 9.73, 9.73, 9.73, 60900, 583425], [1425, 9.72, 9.72, 9.72, 9.72, 346200, 3381436], [1426, 9.72, 9.72, 9.72, 9.72, 116500, 1132006], [1427, 9.72, 9.72, 9.72, 9.72, 87100, 835659], [1428, 9.72, 9.72, 9.72, 9.72, 116500, 1122387], [1429, 9.72, 9.72, 9.72, 9.72, 148400, 1444664], [1430, 9.72, 9.72, 9.72, 9.72, 156400, 1519853], [1431, 9.73, 9.73, 9.73, 9.73, 389100, 3805951], [1432, 9.72, 9.72, 9.72, 9.72, 205200, 1952786], [1433, 9.72, 9.72, 9.72, 9.72, 135200, 1316739], [1434, 9.72, 9.72, 9.72, 9.72, 163700, 1526476], [1435, 9.71, 9.71, 9.71, 9.71, 820300, 7628816], [1436, 9.71, 9.71, 9.71, 9.71, 86200, 835136], [1437, 9.71, 9.71, 9.71, 9.71, 172400, 1636822], [1438, 9.71, 9.71, 9.71, 9.71, 45400, 440721], [1439, 9.71, 9.71, 9.71, 9.71, 161300, 1524207], [1440, 9.71, 9.71, 9.71, 9.71, 222700, 2165063], [1441, 9.72, 9.72, 9.72, 9.72, 119100, 1159974], [1442, 9.72, 9.72, 9.72, 9.72, 57000, 520752], [1443, 9.71, 9.71, 9.71, 9.71, 97700, 948171], [1444, 9.71, 9.71, 9.71, 9.71, 96900, 934508], [1445, 9.71, 9.71, 9.71, 9.71, 76700, 720882], [1446, 9.72, 9.72, 9.72, 9.72, 78500, 716006], [1447, 9.71, 9.71, 9.71, 9.71, 289000, 2797755], [1448, 9.7, 9.7, 9.7, 9.7, 508200, 4764349], [1449, 9.71, 9.71, 9.71, 9.71, 226000, 2178548], [1450, 9.71, 9.71, 9.71, 9.71, 208900, 1917250], [1451, 9.71, 9.71, 9.71, 9.71, 94600, 918094], [1452, 9.7, 9.7, 9.7, 9.7, 162900, 1565996], [1453, 9.7, 9.7, 9.7, 9.7, 339500, 3002448], [1454, 9.71, 9.71, 9.71, 9.71, 285000, 2688417], [1455, 9.71, 9.71, 9.71, 9.71, 268000, 2559615], [1456, 9.71, 9.71, 9.71, 9.71, 1021900, 9628121], [1457, 9.7, 9.7, 9.7, 9.7, 0, 0], [1458, 9.7, 9.7, 9.7, 9.7, 0, 0], [1459, 9.7, 9.7, 9.7, 9.7, 0, 0], [1500, 9.7, 9.7, 9.7, 9.7, 865000, 8425399]],
+        "date": 20240913,
+        "close": 9.7,
+        "yclose": 9.74
+    }, {
+        "minute": [[925, 9.65, 9.65, 9.65, 9.65, 313100, 3031064], [930, 9.61, 9.61, 9.61, 9.61, 1997700, 18611286], [931, 9.62, 9.62, 9.62, 9.62, 906200, 7730115], [932, 9.63, 9.63, 9.63, 9.63, 752000, 7067938], [933, 9.65, 9.65, 9.65, 9.65, 312500, 2953127], [934, 9.67, 9.67, 9.67, 9.67, 943500, 8838197], [935, 9.64, 9.64, 9.64, 9.64, 973200, 9398042], [936, 9.65, 9.65, 9.65, 9.65, 346700, 3360585], [937, 9.67, 9.67, 9.67, 9.67, 174800, 1615877], [938, 9.67, 9.67, 9.67, 9.67, 736400, 7050179], [939, 9.66, 9.66, 9.66, 9.66, 470700, 4453487], [940, 9.65, 9.65, 9.65, 9.65, 499100, 4806464], [941, 9.65, 9.65, 9.65, 9.65, 308600, 2975059], [942, 9.66, 9.66, 9.66, 9.66, 601900, 5681122], [943, 9.66, 9.66, 9.66, 9.66, 353300, 3352211], [944, 9.66, 9.66, 9.66, 9.66, 312000, 3011542], [945, 9.66, 9.66, 9.66, 9.66, 209100, 2034263], [946, 9.67, 9.67, 9.67, 9.67, 451400, 4273960], [947, 9.68, 9.68, 9.68, 9.68, 589100, 5220364], [948, 9.67, 9.67, 9.67, 9.67, 265200, 2459056], [949, 9.68, 9.68, 9.68, 9.68, 203100, 1868610], [950, 9.68, 9.68, 9.68, 9.68, 175800, 1701062], [951, 9.67, 9.67, 9.67, 9.67, 271100, 2583434], [952, 9.68, 9.68, 9.68, 9.68, 162300, 1539249], [953, 9.68, 9.68, 9.68, 9.68, 275300, 2640805], [954, 9.69, 9.69, 9.69, 9.69, 866500, 8077811], [955, 9.7, 9.7, 9.7, 9.7, 432700, 3989138], [956, 9.69, 9.69, 9.69, 9.69, 929000, 8951512], [957, 9.7, 9.7, 9.7, 9.7, 223900, 2054894], [958, 9.69, 9.69, 9.69, 9.69, 93800, 905834], [959, 9.69, 9.69, 9.69, 9.69, 209000, 2000421], [1000, 9.69, 9.69, 9.69, 9.69, 119300, 1156286], [1001, 9.68, 9.68, 9.68, 9.68, 669400, 6447754], [1002, 9.69, 9.69, 9.69, 9.69, 706200, 7661866], [1003, 9.68, 9.68, 9.68, 9.68, 52600, 472706], [1004, 9.68, 9.68, 9.68, 9.68, 116200, 1109567], [1005, 9.68, 9.68, 9.68, 9.68, 242500, 2311721], [1006, 9.67, 9.67, 9.67, 9.67, 208600, 2018609], [1007, 9.67, 9.67, 9.67, 9.67, 83200, 806971], [1008, 9.69, 9.69, 9.69, 9.69, 506100, 4950045], [1009, 9.68, 9.68, 9.68, 9.68, 230400, 2145108], [1010, 9.68, 9.68, 9.68, 9.68, 266300, 2367252], [1011, 9.69, 9.69, 9.69, 9.69, 94400, 915162], [1012, 9.68, 9.68, 9.68, 9.68, 177900, 1674986], [1013, 9.68, 9.68, 9.68, 9.68, 190600, 1846910], [1014, 9.67, 9.67, 9.67, 9.67, 80500, 762244], [1015, 9.68, 9.68, 9.68, 9.68, 329300, 3146512], [1016, 9.69, 9.69, 9.69, 9.69, 206700, 1912506], [1017, 9.69, 9.69, 9.69, 9.69, 929600, 8675552], [1018, 9.69, 9.69, 9.69, 9.69, 124900, 1148897], [1019, 9.69, 9.69, 9.69, 9.69, 280200, 2641449], [1020, 9.69, 9.69, 9.69, 9.69, 118400, 1153924], [1021, 9.69, 9.69, 9.69, 9.69, 75100, 712227], [1022, 9.69, 9.69, 9.69, 9.69, 79100, 766813], [1023, 9.7, 9.7, 9.7, 9.7, 151200, 1562516], [1024, 9.69, 9.69, 9.69, 9.69, 78000, 756970], [1025, 9.69, 9.69, 9.69, 9.69, 60300, 584475], [1026, 9.7, 9.7, 9.7, 9.7, 1324800, 12765979], [1027, 9.72, 9.72, 9.72, 9.72, 591600, 5719536], [1028, 9.73, 9.73, 9.73, 9.73, 568500, 5411815], [1029, 9.73, 9.73, 9.73, 9.73, 141300, 1293888], [1030, 9.73, 9.73, 9.73, 9.73, 385100, 3672195], [1031, 9.73, 9.73, 9.73, 9.73, 215600, 2073912], [1032, 9.73, 9.73, 9.73, 9.73, 368200, 3551386], [1033, 9.73, 9.73, 9.73, 9.73, 777600, 6981402], [1034, 9.73, 9.73, 9.73, 9.73, 48600, 467945], [1035, 9.73, 9.73, 9.73, 9.73, 38500, 375347], [1036, 9.72, 9.72, 9.72, 9.72, 19800, 192500], [1037, 9.72, 9.72, 9.72, 9.72, 376600, 3653107], [1038, 9.72, 9.72, 9.72, 9.72, 117600, 1142114], [1039, 9.71, 9.71, 9.71, 9.71, 128900, 1221771], [1040, 9.73, 9.73, 9.73, 9.73, 215700, 2083288], [1041, 9.72, 9.72, 9.72, 9.72, 68100, 658740], [1042, 9.72, 9.72, 9.72, 9.72, 105800, 1022591], [1043, 9.71, 9.71, 9.71, 9.71, 45900, 425377], [1044, 9.71, 9.71, 9.71, 9.71, 123900, 1179874], [1045, 9.72, 9.72, 9.72, 9.72, 54000, 522598], [1046, 9.72, 9.72, 9.72, 9.72, 50300, 466206], [1047, 9.71, 9.71, 9.71, 9.71, 42700, 414636], [1048, 9.71, 9.71, 9.71, 9.71, 234700, 2260443], [1049, 9.7, 9.7, 9.7, 9.7, 44700, 433754], [1050, 9.7, 9.7, 9.7, 9.7, 43500, 416157], [1051, 9.7, 9.7, 9.7, 9.7, 116400, 1122439], [1052, 9.71, 9.71, 9.71, 9.71, 97200, 942992], [1053, 9.71, 9.71, 9.71, 9.71, 285800, 2667886], [1054, 9.71, 9.71, 9.71, 9.71, 217700, 2021955], [1055, 9.71, 9.71, 9.71, 9.71, 184600, 1778107], [1056, 9.7, 9.7, 9.7, 9.7, 121400, 1168976], [1057, 9.71, 9.71, 9.71, 9.71, 112800, 1072146], [1058, 9.71, 9.71, 9.71, 9.71, 76800, 763679], [1059, 9.71, 9.71, 9.71, 9.71, 82000, 782469], [1100, 9.72, 9.72, 9.72, 9.72, 266100, 2546172], [1101, 9.7, 9.7, 9.7, 9.7, 169100, 1631462], [1102, 9.7, 9.7, 9.7, 9.7, 52000, 504456], [1103, 9.7, 9.7, 9.7, 9.7, 49200, 479240], [1104, 9.69, 9.69, 9.69, 9.69, 224300, 1921176], [1105, 9.7, 9.7, 9.7, 9.7, 51000, 494300], [1106, 9.69, 9.69, 9.69, 9.69, 816800, 7533526], [1107, 9.7, 9.7, 9.7, 9.7, 72500, 712679], [1108, 9.7, 9.7, 9.7, 9.7, 78200, 757841], [1109, 9.69, 9.69, 9.69, 9.69, 101900, 965355], [1110, 9.7, 9.7, 9.7, 9.7, 185700, 1797454], [1111, 9.7, 9.7, 9.7, 9.7, 30000, 290775], [1112, 9.7, 9.7, 9.7, 9.7, 25500, 242442], [1113, 9.71, 9.71, 9.71, 9.71, 265500, 2446416], [1114, 9.72, 9.72, 9.72, 9.72, 298300, 2740806], [1115, 9.72, 9.72, 9.72, 9.72, 127200, 1231516], [1116, 9.71, 9.71, 9.71, 9.71, 61200, 592337], [1117, 9.71, 9.71, 9.71, 9.71, 71400, 690247], [1118, 9.71, 9.71, 9.71, 9.71, 13300, 129139], [1119, 9.71, 9.71, 9.71, 9.71, 36000, 347412], [1120, 9.72, 9.72, 9.72, 9.72, 161000, 1562133], [1121, 9.72, 9.72, 9.72, 9.72, 37100, 361471], [1122, 9.71, 9.71, 9.71, 9.71, 29300, 292540], [1123, 9.73, 9.73, 9.73, 9.73, 324800, 3144766], [1124, 9.73, 9.73, 9.73, 9.73, 21500, 185774], [1125, 9.72, 9.72, 9.72, 9.72, 234200, 2205743], [1126, 9.73, 9.73, 9.73, 9.73, 151200, 1468758], [1127, 9.73, 9.73, 9.73, 9.73, 561000, 5314189], [1128, 9.74, 9.74, 9.74, 9.74, 69700, 662864], [1129, 9.75, 9.75, 9.75, 9.75, 947000, 9075777], [1130, 9.75, 9.75, 9.75, 9.75, 0, 0], [1300, 9.76, 9.76, 9.76, 9.76, 1174100, 11246928], [1301, 9.73, 9.73, 9.73, 9.73, 343400, 3138744], [1302, 9.75, 9.75, 9.75, 9.75, 138100, 1339882], [1303, 9.74, 9.74, 9.74, 9.74, 22300, 217358], [1304, 9.74, 9.74, 9.74, 9.74, 216300, 2058040], [1305, 9.74, 9.74, 9.74, 9.74, 91400, 878566], [1306, 9.74, 9.74, 9.74, 9.74, 126400, 1256617], [1307, 9.73, 9.73, 9.73, 9.73, 24800, 241505], [1308, 9.74, 9.74, 9.74, 9.74, 71700, 682101], [1309, 9.75, 9.75, 9.75, 9.75, 433500, 4022311], [1310, 9.75, 9.75, 9.75, 9.75, 107000, 1031465], [1311, 9.74, 9.74, 9.74, 9.74, 159300, 1489511], [1312, 9.74, 9.74, 9.74, 9.74, 271900, 2557468], [1313, 9.75, 9.75, 9.75, 9.75, 95600, 931905], [1314, 9.75, 9.75, 9.75, 9.75, 156200, 1515273], [1315, 9.75, 9.75, 9.75, 9.75, 473700, 4394140], [1316, 9.76, 9.76, 9.76, 9.76, 778200, 6756834], [1317, 9.77, 9.77, 9.77, 9.77, 44100, 425866], [1318, 9.77, 9.77, 9.77, 9.77, 143200, 1378565], [1319, 9.77, 9.77, 9.77, 9.77, 155000, 1501303], [1320, 9.76, 9.76, 9.76, 9.76, 383800, 3715356], [1321, 9.77, 9.77, 9.77, 9.77, 363800, 3506314], [1322, 9.77, 9.77, 9.77, 9.77, 47100, 459904], [1323, 9.76, 9.76, 9.76, 9.76, 114800, 1108062], [1324, 9.77, 9.77, 9.77, 9.77, 153500, 1488782], [1325, 9.76, 9.76, 9.76, 9.76, 371400, 3180484], [1326, 9.76, 9.76, 9.76, 9.76, 475900, 4525109], [1327, 9.77, 9.77, 9.77, 9.77, 80500, 758752], [1328, 9.76, 9.76, 9.76, 9.76, 158800, 1543828], [1329, 9.76, 9.76, 9.76, 9.76, 153200, 1380361], [1330, 9.77, 9.77, 9.77, 9.77, 98900, 958023], [1331, 9.76, 9.76, 9.76, 9.76, 67400, 651216], [1332, 9.76, 9.76, 9.76, 9.76, 1459900, 13448555], [1333, 9.76, 9.76, 9.76, 9.76, 127400, 1234975], [1334, 9.75, 9.75, 9.75, 9.75, 230000, 2174635], [1335, 9.75, 9.75, 9.75, 9.75, 57600, 551225], [1336, 9.76, 9.76, 9.76, 9.76, 252500, 2457026], [1337, 9.76, 9.76, 9.76, 9.76, 210800, 2005894], [1338, 9.76, 9.76, 9.76, 9.76, 46100, 445184], [1339, 9.77, 9.77, 9.77, 9.77, 128900, 1248774], [1340, 9.77, 9.77, 9.77, 9.77, 51700, 502929], [1341, 9.76, 9.76, 9.76, 9.76, 44200, 423774], [1342, 9.76, 9.76, 9.76, 9.76, 94000, 917958], [1343, 9.77, 9.77, 9.77, 9.77, 160800, 1481743], [1344, 9.75, 9.75, 9.75, 9.75, 267400, 2668549], [1345, 9.75, 9.75, 9.75, 9.75, 175800, 1706554], [1346, 9.76, 9.76, 9.76, 9.76, 83700, 785368], [1347, 9.75, 9.75, 9.75, 9.75, 151300, 1487938], [1348, 9.75, 9.75, 9.75, 9.75, 197900, 1937401], [1349, 9.75, 9.75, 9.75, 9.75, 101300, 984293], [1350, 9.75, 9.75, 9.75, 9.75, 55900, 545317], [1351, 9.75, 9.75, 9.75, 9.75, 36100, 352103], [1352, 9.76, 9.76, 9.76, 9.76, 143100, 1420826], [1353, 9.76, 9.76, 9.76, 9.76, 45900, 449543], [1354, 9.75, 9.75, 9.75, 9.75, 93800, 909752], [1355, 9.75, 9.75, 9.75, 9.75, 250900, 2404505], [1356, 9.75, 9.75, 9.75, 9.75, 162500, 1384472], [1357, 9.74, 9.74, 9.74, 9.74, 39400, 383868], [1358, 9.75, 9.75, 9.75, 9.75, 53600, 533189], [1359, 9.74, 9.74, 9.74, 9.74, 40300, 361584], [1400, 9.75, 9.75, 9.75, 9.75, 9000, 87666], [1401, 9.75, 9.75, 9.75, 9.75, 33000, 321624], [1402, 9.75, 9.75, 9.75, 9.75, 26300, 256303], [1403, 9.74, 9.74, 9.74, 9.74, 177500, 1656205], [1404, 9.74, 9.74, 9.74, 9.74, 50500, 415154], [1405, 9.74, 9.74, 9.74, 9.74, 121400, 1003942], [1406, 9.75, 9.75, 9.75, 9.75, 28600, 278707], [1407, 9.75, 9.75, 9.75, 9.75, 58500, 556524], [1408, 9.75, 9.75, 9.75, 9.75, 108700, 1042436], [1409, 9.75, 9.75, 9.75, 9.75, 149200, 1446412], [1410, 9.75, 9.75, 9.75, 9.75, 381200, 3698233], [1411, 9.76, 9.76, 9.76, 9.76, 60000, 579569], [1412, 9.75, 9.75, 9.75, 9.75, 56000, 546157], [1413, 9.75, 9.75, 9.75, 9.75, 101800, 1011396], [1414, 9.74, 9.74, 9.74, 9.74, 290900, 2819255], [1415, 9.74, 9.74, 9.74, 9.74, 310600, 2976430], [1416, 9.74, 9.74, 9.74, 9.74, 53500, 521213], [1417, 9.74, 9.74, 9.74, 9.74, 69500, 679326], [1418, 9.75, 9.75, 9.75, 9.75, 16400, 163751], [1419, 9.75, 9.75, 9.75, 9.75, 21300, 202734], [1420, 9.73, 9.73, 9.73, 9.73, 692500, 6537730], [1421, 9.73, 9.73, 9.73, 9.73, 92700, 853547], [1422, 9.74, 9.74, 9.74, 9.74, 262000, 2411774], [1423, 9.74, 9.74, 9.74, 9.74, 50800, 496901], [1424, 9.75, 9.75, 9.75, 9.75, 38200, 406265], [1425, 9.74, 9.74, 9.74, 9.74, 32200, 316714], [1426, 9.75, 9.75, 9.75, 9.75, 67600, 679460], [1427, 9.74, 9.74, 9.74, 9.74, 69700, 674306], [1428, 9.75, 9.75, 9.75, 9.75, 94700, 917722], [1429, 9.74, 9.74, 9.74, 9.74, 129400, 1259721], [1430, 9.74, 9.74, 9.74, 9.74, 153600, 1504197], [1431, 9.74, 9.74, 9.74, 9.74, 51600, 502966], [1432, 9.75, 9.75, 9.75, 9.75, 70300, 692013], [1433, 9.76, 9.76, 9.76, 9.76, 539100, 5278338], [1434, 9.75, 9.75, 9.75, 9.75, 23800, 237022], [1435, 9.76, 9.76, 9.76, 9.76, 81500, 798766], [1436, 9.76, 9.76, 9.76, 9.76, 307300, 2905736], [1437, 9.76, 9.76, 9.76, 9.76, 214700, 1927961], [1438, 9.75, 9.75, 9.75, 9.75, 309300, 2957418], [1439, 9.74, 9.74, 9.74, 9.74, 96700, 945713], [1440, 9.74, 9.74, 9.74, 9.74, 44800, 436567], [1441, 9.74, 9.74, 9.74, 9.74, 344300, 3301039], [1442, 9.75, 9.75, 9.75, 9.75, 145700, 1471852], [1443, 9.74, 9.74, 9.74, 9.74, 155500, 1464980], [1444, 9.75, 9.75, 9.75, 9.75, 109400, 1050137], [1445, 9.74, 9.74, 9.74, 9.74, 115700, 1126945], [1446, 9.74, 9.74, 9.74, 9.74, 140900, 1382812], [1447, 9.73, 9.73, 9.73, 9.73, 94300, 917999], [1448, 9.74, 9.74, 9.74, 9.74, 73400, 717560], [1449, 9.73, 9.73, 9.73, 9.73, 88100, 861280], [1450, 9.74, 9.74, 9.74, 9.74, 93000, 889623], [1451, 9.73, 9.73, 9.73, 9.73, 285100, 2799580], [1452, 9.74, 9.74, 9.74, 9.74, 169700, 1599391], [1453, 9.74, 9.74, 9.74, 9.74, 186800, 1775651], [1454, 9.74, 9.74, 9.74, 9.74, 188400, 1746764], [1455, 9.74, 9.74, 9.74, 9.74, 232400, 2271915], [1456, 9.74, 9.74, 9.74, 9.74, 311800, 2998673], [1457, 9.73, 9.73, 9.73, 9.73, 0, 0], [1458, 9.73, 9.73, 9.73, 9.73, 0, 0], [1459, 9.73, 9.73, 9.73, 9.73, 0, 0], [1500, 9.74, 9.74, 9.74, 9.74, 491000, 4463837]],
+        "date": 20240912,
+        "close": 9.74,
+        "yclose": 9.65
+    }]
+
+    /*暴露外部用的方法*/
+};exports.SZ_000001_5DAY_MINUTE = SZ_000001_5DAY_MINUTE;