npm - hqchart - Versions diffs - 1.1.14211 → 1.1.14216 - Mend

hqchart 1.1.14211 → 1.1.14216

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.

Files changed (70) hide show

package/src/jscommon/umychart.vue.testdataV2/Day5Minute/000151.sz.5day.minute.js ADDED Viewed

@@ -0,0 +1,38 @@
+"use strict";
+Object.defineProperty(exports, "__esModule", {
+    value: true
+});
+var SZ_000151_5DAY_MINUTE = {
+    "code": 0,
+    "name": "中成股份",
+    "symbol": "000151.sz",
+    "data": [{
+        "minute": [[925, 10.31, 10.31, 10.31, 10.31, 152200, 1569182], [930, 10.34, 10.34, 10.34, 10.34, 644700, 6544445], [931, 10.39, 10.39, 10.39, 10.39, 213300, 2127510], [932, 10.45, 10.45, 10.45, 10.45, 229900, 2245766], [933, 10.36, 10.36, 10.36, 10.36, 184200, 1886200], [934, 10.38, 10.38, 10.38, 10.38, 260000, 2689752], [935, 10.32, 10.32, 10.32, 10.32, 280300, 2797673], [936, 10.31, 10.31, 10.31, 10.31, 182900, 1892777], [937, 10.34, 10.34, 10.34, 10.34, 114100, 1177892], [938, 10.27, 10.27, 10.27, 10.27, 277200, 2834582], [939, 10.29, 10.29, 10.29, 10.29, 205500, 2081065], [940, 10.27, 10.27, 10.27, 10.27, 237500, 2403700], [941, 10.29, 10.29, 10.29, 10.29, 160900, 1637394], [942, 10.33, 10.33, 10.33, 10.33, 127000, 1300557], [943, 10.31, 10.31, 10.31, 10.31, 147000, 1445009], [944, 10.3, 10.3, 10.3, 10.3, 411600, 4104336], [945, 10.28, 10.28, 10.28, 10.28, 76400, 770952], [946, 10.31, 10.31, 10.31, 10.31, 119100, 1211801], [947, 10.29, 10.29, 10.29, 10.29, 53200, 547444], [948, 10.31, 10.31, 10.31, 10.31, 102400, 1064015], [949, 10.32, 10.32, 10.32, 10.32, 24500, 252884], [950, 10.3, 10.3, 10.3, 10.3, 53300, 550391], [951, 10.28, 10.28, 10.28, 10.28, 134600, 1360550], [952, 10.25, 10.25, 10.25, 10.25, 181400, 1891802], [953, 10.25, 10.25, 10.25, 10.25, 219300, 2277452], [954, 10.27, 10.27, 10.27, 10.27, 94400, 932527], [955, 10.26, 10.26, 10.26, 10.26, 115800, 1187589], [956, 10.25, 10.25, 10.25, 10.25, 31800, 319049], [957, 10.25, 10.25, 10.25, 10.25, 74600, 762606], [958, 10.24, 10.24, 10.24, 10.24, 52400, 536782], [959, 10.24, 10.24, 10.24, 10.24, 69500, 711952], [1000, 10.23, 10.23, 10.23, 10.23, 120400, 1206447], [1001, 10.25, 10.25, 10.25, 10.25, 153600, 1560698], [1002, 10.25, 10.25, 10.25, 10.25, 73100, 746975], [1003, 10.24, 10.24, 10.24, 10.24, 71700, 728711], [1004, 10.26, 10.26, 10.26, 10.26, 35600, 364911], [1005, 10.31, 10.31, 10.31, 10.31, 62100, 623869], [1006, 10.27, 10.27, 10.27, 10.27, 50300, 517258], [1007, 10.27, 10.27, 10.27, 10.27, 32500, 333736], [1008, 10.27, 10.27, 10.27, 10.27, 30700, 314153], [1009, 10.26, 10.26, 10.26, 10.26, 60800, 623738], [1010, 10.24, 10.24, 10.24, 10.24, 109900, 1120298], [1011, 10.23, 10.23, 10.23, 10.23, 51300, 511701], [1012, 10.23, 10.23, 10.23, 10.23, 194400, 1958964], [1013, 10.24, 10.24, 10.24, 10.24, 150000, 1533868], [1014, 10.27, 10.27, 10.27, 10.27, 74100, 591490], [1015, 10.26, 10.26, 10.26, 10.26, 12200, 69791], [1016, 10.26, 10.26, 10.26, 10.26, 68700, 698548], [1017, 10.25, 10.25, 10.25, 10.25, 66700, 683275], [1018, 10.25, 10.25, 10.25, 10.25, 46000, 471196], [1019, 10.27, 10.27, 10.27, 10.27, 15800, 151774], [1020, 10.25, 10.25, 10.25, 10.25, 54600, 553599], [1021, 10.24, 10.24, 10.24, 10.24, 29100, 289833], [1022, 10.23, 10.23, 10.23, 10.23, 31900, 326573], [1023, 10.22, 10.22, 10.22, 10.22, 99200, 996659], [1024, 10.22, 10.22, 10.22, 10.22, 31800, 321949], [1025, 10.22, 10.22, 10.22, 10.22, 23500, 240153], [1026, 10.22, 10.22, 10.22, 10.22, 35600, 361737], [1027, 10.25, 10.25, 10.25, 10.25, 66300, 678952], [1028, 10.23, 10.23, 10.23, 10.23, 39300, 402153], [1029, 10.21, 10.21, 10.21, 10.21, 127600, 1304273], [1030, 10.22, 10.22, 10.22, 10.22, 41000, 418886], [1031, 10.2, 10.2, 10.2, 10.2, 126600, 940153], [1032, 10.21, 10.21, 10.21, 10.21, 32200, 298128], [1033, 10.21, 10.21, 10.21, 10.21, 51000, 548358], [1034, 10.22, 10.22, 10.22, 10.22, 26400, 269770], [1035, 10.22, 10.22, 10.22, 10.22, 39900, 406895], [1036, 10.22, 10.22, 10.22, 10.22, 60200, 615320], [1037, 10.21, 10.21, 10.21, 10.21, 57000, 579994], [1038, 10.21, 10.21, 10.21, 10.21, 82400, 823205], [1039, 10.19, 10.19, 10.19, 10.19, 76200, 754780], [1040, 10.19, 10.19, 10.19, 10.19, 86300, 864063], [1041, 10.19, 10.19, 10.19, 10.19, 45300, 491189], [1042, 10.18, 10.18, 10.18, 10.18, 81300, 827719], [1043, 10.19, 10.19, 10.19, 10.19, 18700, 154903], [1044, 10.2, 10.2, 10.2, 10.2, 8900, 89760], [1045, 10.2, 10.2, 10.2, 10.2, 40300, 410881], [1046, 10.2, 10.2, 10.2, 10.2, 14500, 146770], [1047, 10.19, 10.19, 10.19, 10.19, 54300, 550224], [1048, 10.19, 10.19, 10.19, 10.19, 87400, 829106], [1049, 10.19, 10.19, 10.19, 10.19, 34700, 350376], [1050, 10.2, 10.2, 10.2, 10.2, 15600, 158089], [1051, 10.19, 10.19, 10.19, 10.19, 5900, 60169], [1052, 10.21, 10.21, 10.21, 10.21, 47800, 471008], [1053, 10.2, 10.2, 10.2, 10.2, 700, 7142], [1054, 10.21, 10.21, 10.21, 10.21, 16700, 163278], [1055, 10.21, 10.21, 10.21, 10.21, 3800, 38764], [1056, 10.2, 10.2, 10.2, 10.2, 2300, 23474], [1057, 10.2, 10.2, 10.2, 10.2, 10200, 104116], [1058, 10.2, 10.2, 10.2, 10.2, 32900, 316177], [1059, 10.2, 10.2, 10.2, 10.2, 12600, 128491], [1100, 10.2, 10.2, 10.2, 10.2, 20500, 206059], [1101, 10.19, 10.19, 10.19, 10.19, 47600, 485209], [1102, 10.19, 10.19, 10.19, 10.19, 20200, 205846], [1103, 10.2, 10.2, 10.2, 10.2, 23700, 241708], [1104, 10.19, 10.19, 10.19, 10.19, 36400, 322074], [1105, 10.2, 10.2, 10.2, 10.2, 25600, 261100], [1106, 10.19, 10.19, 10.19, 10.19, 22100, 240503], [1107, 10.2, 10.2, 10.2, 10.2, 42300, 431055], [1108, 10.19, 10.19, 10.19, 10.19, 45400, 467736], [1109, 10.18, 10.18, 10.18, 10.18, 23700, 241314], [1110, 10.18, 10.18, 10.18, 10.18, 14500, 127271], [1111, 10.19, 10.19, 10.19, 10.19, 25400, 248501], [1112, 10.19, 10.19, 10.19, 10.19, 6100, 62164], [1113, 10.18, 10.18, 10.18, 10.18, 23200, 236288], [1114, 10.17, 10.17, 10.17, 10.17, 34400, 350145], [1115, 10.18, 10.18, 10.18, 10.18, 11800, 120092], [1116, 10.19, 10.19, 10.19, 10.19, 13800, 140505], [1117, 10.19, 10.19, 10.19, 10.19, 15800, 160927], [1118, 10.19, 10.19, 10.19, 10.19, 9800, 99844], [1119, 10.18, 10.18, 10.18, 10.18, 24300, 247544], [1120, 10.18, 10.18, 10.18, 10.18, 12700, 129339], [1121, 10.19, 10.19, 10.19, 10.19, 20600, 209649], [1122, 10.18, 10.18, 10.18, 10.18, 17100, 174129], [1123, 10.18, 10.18, 10.18, 10.18, 16800, 171221], [1124, 10.2, 10.2, 10.2, 10.2, 17600, 179424], [1125, 10.19, 10.19, 10.19, 10.19, 60500, 590516], [1126, 10.22, 10.22, 10.22, 10.22, 22700, 212499], [1127, 10.22, 10.22, 10.22, 10.22, 25300, 258545], [1128, 10.21, 10.21, 10.21, 10.21, 21700, 224717], [1129, 10.19, 10.19, 10.19, 10.19, 19400, 197900], [1130, 10.19, 10.19, 10.19, 10.19, 0, 0], [1300, 10.19, 10.19, 10.19, 10.19, 64100, 658329], [1301, 10.18, 10.18, 10.18, 10.18, 19100, 191388], [1302, 10.14, 10.14, 10.14, 10.14, 228200, 2232202], [1303, 10.14, 10.14, 10.14, 10.14, 58000, 584985], [1304, 10.16, 10.16, 10.16, 10.16, 32500, 330773], [1305, 10.13, 10.13, 10.13, 10.13, 43000, 418125], [1306, 10.15, 10.15, 10.15, 10.15, 20900, 211041], [1307, 10.14, 10.14, 10.14, 10.14, 26200, 255582], [1308, 10.12, 10.12, 10.12, 10.12, 79900, 767879], [1309, 10.14, 10.14, 10.14, 10.14, 29700, 300832], [1310, 10.14, 10.14, 10.14, 10.14, 56200, 557374], [1311, 10.13, 10.13, 10.13, 10.13, 39200, 430680], [1312, 10.13, 10.13, 10.13, 10.13, 17700, 179386], [1313, 10.16, 10.16, 10.16, 10.16, 27000, 266849], [1314, 10.17, 10.17, 10.17, 10.17, 15200, 154454], [1315, 10.16, 10.16, 10.16, 10.16, 38400, 339311], [1316, 10.15, 10.15, 10.15, 10.15, 6500, 65975], [1317, 10.15, 10.15, 10.15, 10.15, 23600, 239553], [1318, 10.15, 10.15, 10.15, 10.15, 41400, 420040], [1319, 10.17, 10.17, 10.17, 10.17, 12400, 125998], [1320, 10.16, 10.16, 10.16, 10.16, 21900, 222567], [1321, 10.16, 10.16, 10.16, 10.16, 7000, 71069], [1322, 10.15, 10.15, 10.15, 10.15, 9600, 97489], [1323, 10.17, 10.17, 10.17, 10.17, 28100, 262289], [1324, 10.15, 10.15, 10.15, 10.15, 8600, 87318], [1325, 10.15, 10.15, 10.15, 10.15, 32800, 324846], [1326, 10.15, 10.15, 10.15, 10.15, 10000, 101465], [1327, 10.14, 10.14, 10.14, 10.14, 48200, 488967], [1328, 10.14, 10.14, 10.14, 10.14, 13300, 134986], [1329, 10.15, 10.15, 10.15, 10.15, 17500, 177579], [1330, 10.15, 10.15, 10.15, 10.15, 23400, 237516], [1331, 10.15, 10.15, 10.15, 10.15, 12000, 121800], [1332, 10.15, 10.15, 10.15, 10.15, 33800, 306543], [1333, 10.14, 10.14, 10.14, 10.14, 4300, 43617], [1334, 10.15, 10.15, 10.15, 10.15, 37500, 380427], [1335, 10.16, 10.16, 10.16, 10.16, 22900, 231428], [1336, 10.16, 10.16, 10.16, 10.16, 37400, 363737], [1337, 10.15, 10.15, 10.15, 10.15, 48800, 495662], [1338, 10.15, 10.15, 10.15, 10.15, 2500, 25385], [1339, 10.15, 10.15, 10.15, 10.15, 3500, 35555], [1340, 10.16, 10.16, 10.16, 10.16, 7100, 72076], [1341, 10.15, 10.15, 10.15, 10.15, 11500, 116749], [1342, 10.15, 10.15, 10.15, 10.15, 18900, 171535], [1343, 10.15, 10.15, 10.15, 10.15, 21800, 185835], [1344, 10.15, 10.15, 10.15, 10.15, 11900, 120820], [1345, 10.18, 10.18, 10.18, 10.18, 25800, 249997], [1346, 10.19, 10.19, 10.19, 10.19, 7200, 73288], [1347, 10.16, 10.16, 10.16, 10.16, 63100, 649114], [1348, 10.16, 10.16, 10.16, 10.16, 10900, 90360], [1349, 10.18, 10.18, 10.18, 10.18, 13100, 133284], [1350, 10.19, 10.19, 10.19, 10.19, 4000, 40733], [1351, 10.17, 10.17, 10.17, 10.17, 24200, 238187], [1352, 10.15, 10.15, 10.15, 10.15, 132600, 1347356], [1353, 10.15, 10.15, 10.15, 10.15, 6200, 62940], [1354, 10.15, 10.15, 10.15, 10.15, 2400, 24362], [1355, 10.16, 10.16, 10.16, 10.16, 9000, 90376], [1356, 10.16, 10.16, 10.16, 10.16, 15000, 152304], [1357, 10.15, 10.15, 10.15, 10.15, 13600, 138134], [1358, 10.16, 10.16, 10.16, 10.16, 26500, 269090], [1359, 10.16, 10.16, 10.16, 10.16, 6200, 62964], [1400, 10.17, 10.17, 10.17, 10.17, 9000, 83304], [1401, 10.17, 10.17, 10.17, 10.17, 24100, 243891], [1402, 10.16, 10.16, 10.16, 10.16, 19500, 198047], [1403, 10.15, 10.15, 10.15, 10.15, 5900, 59908], [1404, 10.16, 10.16, 10.16, 10.16, 8600, 99553], [1405, 10.15, 10.15, 10.15, 10.15, 18100, 183861], [1406, 10.17, 10.17, 10.17, 10.17, 4200, 42714], [1407, 10.15, 10.15, 10.15, 10.15, 35700, 362835], [1408, 10.15, 10.15, 10.15, 10.15, 9300, 94395], [1409, 10.16, 10.16, 10.16, 10.16, 8800, 89404], [1410, 10.16, 10.16, 10.16, 10.16, 13000, 132002], [1411, 10.15, 10.15, 10.15, 10.15, 16400, 166461], [1412, 10.11, 10.11, 10.11, 10.11, 365900, 3691214], [1413, 10.11, 10.11, 10.11, 10.11, 166600, 1692783], [1414, 10.12, 10.12, 10.12, 10.12, 231100, 2333358], [1415, 10.12, 10.12, 10.12, 10.12, 41500, 420057], [1416, 10.13, 10.13, 10.13, 10.13, 28800, 289690], [1417, 10.16, 10.16, 10.16, 10.16, 30100, 305604], [1418, 10.16, 10.16, 10.16, 10.16, 29700, 301804], [1419, 10.15, 10.15, 10.15, 10.15, 10800, 106583], [1420, 10.14, 10.14, 10.14, 10.14, 12200, 123778], [1421, 10.15, 10.15, 10.15, 10.15, 24900, 252818], [1422, 10.16, 10.16, 10.16, 10.16, 15300, 156355], [1423, 10.16, 10.16, 10.16, 10.16, 7200, 73150], [1424, 10.18, 10.18, 10.18, 10.18, 17800, 188145], [1425, 10.17, 10.17, 10.17, 10.17, 35600, 346803], [1426, 10.18, 10.18, 10.18, 10.18, 9000, 91581], [1427, 10.18, 10.18, 10.18, 10.18, 21400, 217722], [1428, 10.18, 10.18, 10.18, 10.18, 7600, 77379], [1429, 10.2, 10.2, 10.2, 10.2, 71500, 726828], [1430, 10.2, 10.2, 10.2, 10.2, 35600, 352655], [1431, 10.18, 10.18, 10.18, 10.18, 43200, 438876], [1432, 10.17, 10.17, 10.17, 10.17, 12600, 128153], [1433, 10.17, 10.17, 10.17, 10.17, 36600, 359530], [1434, 10.17, 10.17, 10.17, 10.17, 23800, 240024], [1435, 10.17, 10.17, 10.17, 10.17, 12500, 121023], [1436, 10.17, 10.17, 10.17, 10.17, 48400, 492291], [1437, 10.16, 10.16, 10.16, 10.16, 39500, 391539], [1438, 10.17, 10.17, 10.17, 10.17, 53500, 544015], [1439, 10.2, 10.2, 10.2, 10.2, 66900, 672546], [1440, 10.22, 10.22, 10.22, 10.22, 43100, 416586], [1441, 10.22, 10.22, 10.22, 10.22, 39900, 397250], [1442, 10.22, 10.22, 10.22, 10.22, 24200, 250369], [1443, 10.21, 10.21, 10.21, 10.21, 58800, 601678], [1444, 10.22, 10.22, 10.22, 10.22, 23500, 206404], [1445, 10.21, 10.21, 10.21, 10.21, 78600, 802126], [1446, 10.21, 10.21, 10.21, 10.21, 41100, 419534], [1447, 10.21, 10.21, 10.21, 10.21, 64900, 632395], [1448, 10.21, 10.21, 10.21, 10.21, 91100, 909242], [1449, 10.2, 10.2, 10.2, 10.2, 72400, 739248], [1450, 10.21, 10.21, 10.21, 10.21, 53700, 542917], [1451, 10.2, 10.2, 10.2, 10.2, 184100, 1861803], [1452, 10.18, 10.18, 10.18, 10.18, 143800, 1453544], [1453, 10.19, 10.19, 10.19, 10.19, 64200, 645911], [1454, 10.2, 10.2, 10.2, 10.2, 44300, 446374], [1455, 10.18, 10.18, 10.18, 10.18, 110400, 1102701], [1456, 10.19, 10.19, 10.19, 10.19, 139600, 1385550], [1457, 10.19, 10.19, 10.19, 10.19, 0, 0], [1458, 10.19, 10.19, 10.19, 10.19, 0, 0], [1459, 10.19, 10.19, 10.19, 10.19, 0, 0], [1500, 10.22, 10.22, 10.22, 10.22, 218600, 2104298]],
+        "date": 20240920,
+        "close": 10.22,
+        "yclose": 10.46
+    }, {
+        "minute": [[925, 10.09, 10.09, 10.09, 10.09, 128100, 1292529], [930, 10.07, 10.07, 10.07, 10.07, 559900, 5657641], [931, 10.02, 10.02, 10.02, 10.02, 277800, 2621280], [932, 10.03, 10.03, 10.03, 10.03, 204400, 1996986], [933, 10.06, 10.06, 10.06, 10.06, 121100, 1151762], [934, 10.23, 10.23, 10.23, 10.23, 619600, 6101323], [935, 10.77, 10.77, 10.77, 10.77, 2037100, 20897520], [936, 10.54, 10.54, 10.54, 10.54, 1300600, 13244601], [937, 10.42, 10.42, 10.42, 10.42, 786600, 8084519], [938, 10.28, 10.28, 10.28, 10.28, 417900, 4252735], [939, 10.37, 10.37, 10.37, 10.37, 426700, 4243330], [940, 10.25, 10.25, 10.25, 10.25, 626100, 6356838], [941, 10.28, 10.28, 10.28, 10.28, 315900, 3206375], [942, 10.23, 10.23, 10.23, 10.23, 212200, 2151704], [943, 10.28, 10.28, 10.28, 10.28, 213200, 2149893], [944, 10.22, 10.22, 10.22, 10.22, 229500, 2303298], [945, 10.28, 10.28, 10.28, 10.28, 151700, 1292635], [946, 10.28, 10.28, 10.28, 10.28, 105100, 1076471], [947, 10.34, 10.34, 10.34, 10.34, 201200, 2076773], [948, 10.3, 10.3, 10.3, 10.3, 154900, 1584217], [949, 10.36, 10.36, 10.36, 10.36, 251800, 2584368], [950, 10.34, 10.34, 10.34, 10.34, 224500, 2311218], [951, 10.31, 10.31, 10.31, 10.31, 73900, 720799], [952, 10.28, 10.28, 10.28, 10.28, 157900, 1570244], [953, 10.29, 10.29, 10.29, 10.29, 72700, 736823], [954, 10.3, 10.3, 10.3, 10.3, 30400, 307816], [955, 10.29, 10.29, 10.29, 10.29, 22800, 234807], [956, 10.29, 10.29, 10.29, 10.29, 58500, 601272], [957, 10.3, 10.3, 10.3, 10.3, 62200, 634688], [958, 10.3, 10.3, 10.3, 10.3, 55000, 515078], [959, 10.29, 10.29, 10.29, 10.29, 44800, 460141], [1000, 10.24, 10.24, 10.24, 10.24, 112000, 922127], [1001, 10.27, 10.27, 10.27, 10.27, 83700, 851807], [1002, 10.27, 10.27, 10.27, 10.27, 137500, 1382158], [1003, 10.26, 10.26, 10.26, 10.26, 32100, 329671], [1004, 10.3, 10.3, 10.3, 10.3, 223000, 2249388], [1005, 10.33, 10.33, 10.33, 10.33, 102000, 1045777], [1006, 10.34, 10.34, 10.34, 10.34, 90600, 927627], [1007, 10.32, 10.32, 10.32, 10.32, 98700, 1005050], [1008, 10.29, 10.29, 10.29, 10.29, 31600, 323158], [1009, 10.32, 10.32, 10.32, 10.32, 86700, 862398], [1010, 10.33, 10.33, 10.33, 10.33, 25800, 265280], [1011, 10.32, 10.32, 10.32, 10.32, 45400, 468270], [1012, 10.3, 10.3, 10.3, 10.3, 80900, 827695], [1013, 10.32, 10.32, 10.32, 10.32, 134600, 1387062], [1014, 10.33, 10.33, 10.33, 10.33, 70200, 724847], [1015, 10.32, 10.32, 10.32, 10.32, 38800, 400489], [1016, 10.34, 10.34, 10.34, 10.34, 63400, 659908], [1017, 10.37, 10.37, 10.37, 10.37, 160600, 1643055], [1018, 10.37, 10.37, 10.37, 10.37, 116800, 1144860], [1019, 10.37, 10.37, 10.37, 10.37, 32900, 341333], [1020, 10.36, 10.36, 10.36, 10.36, 46100, 477937], [1021, 10.38, 10.38, 10.38, 10.38, 45300, 462748], [1022, 10.37, 10.37, 10.37, 10.37, 41600, 431594], [1023, 10.37, 10.37, 10.37, 10.37, 30000, 310977], [1024, 10.38, 10.38, 10.38, 10.38, 53200, 545964], [1025, 10.37, 10.37, 10.37, 10.37, 37700, 394946], [1026, 10.4, 10.4, 10.4, 10.4, 150500, 1560504], [1027, 10.42, 10.42, 10.42, 10.42, 102500, 977967], [1028, 10.41, 10.41, 10.41, 10.41, 105400, 1098459], [1029, 10.4, 10.4, 10.4, 10.4, 59600, 620074], [1030, 10.47, 10.47, 10.47, 10.47, 124900, 1331141], [1031, 10.45, 10.45, 10.45, 10.45, 50400, 521375], [1032, 10.38, 10.38, 10.38, 10.38, 103700, 1079274], [1033, 10.4, 10.4, 10.4, 10.4, 94900, 948049], [1034, 10.47, 10.47, 10.47, 10.47, 86600, 863879], [1035, 10.43, 10.43, 10.43, 10.43, 25200, 263805], [1036, 10.41, 10.41, 10.41, 10.41, 27400, 285563], [1037, 10.42, 10.42, 10.42, 10.42, 63400, 656830], [1038, 10.42, 10.42, 10.42, 10.42, 50300, 523953], [1039, 10.41, 10.41, 10.41, 10.41, 54600, 536542], [1040, 10.41, 10.41, 10.41, 10.41, 29000, 301956], [1041, 10.4, 10.4, 10.4, 10.4, 65300, 679770], [1042, 10.43, 10.43, 10.43, 10.43, 55100, 573216], [1043, 10.42, 10.42, 10.42, 10.42, 107400, 1109352], [1044, 10.41, 10.41, 10.41, 10.41, 31200, 323989], [1045, 10.42, 10.42, 10.42, 10.42, 21700, 223991], [1046, 10.42, 10.42, 10.42, 10.42, 19900, 207408], [1047, 10.4, 10.4, 10.4, 10.4, 46900, 488226], [1048, 10.39, 10.39, 10.39, 10.39, 91400, 948557], [1049, 10.39, 10.39, 10.39, 10.39, 57700, 593721], [1050, 10.39, 10.39, 10.39, 10.39, 35400, 368150], [1051, 10.38, 10.38, 10.38, 10.38, 52600, 545294], [1052, 10.37, 10.37, 10.37, 10.37, 81900, 849773], [1053, 10.37, 10.37, 10.37, 10.37, 93200, 863721], [1054, 10.37, 10.37, 10.37, 10.37, 49900, 511626], [1055, 10.37, 10.37, 10.37, 10.37, 23800, 246876], [1056, 10.39, 10.39, 10.39, 10.39, 21900, 212948], [1057, 10.38, 10.38, 10.38, 10.38, 9100, 93458], [1058, 10.36, 10.36, 10.36, 10.36, 33300, 320279], [1059, 10.37, 10.37, 10.37, 10.37, 23700, 233394], [1100, 10.39, 10.39, 10.39, 10.39, 32500, 337397], [1101, 10.38, 10.38, 10.38, 10.38, 44100, 430964], [1102, 10.39, 10.39, 10.39, 10.39, 36300, 377062], [1103, 10.37, 10.37, 10.37, 10.37, 26400, 269804], [1104, 10.38, 10.38, 10.38, 10.38, 26200, 263644], [1105, 10.38, 10.38, 10.38, 10.38, 32400, 336237], [1106, 10.37, 10.37, 10.37, 10.37, 20500, 211568], [1107, 10.36, 10.36, 10.36, 10.36, 26900, 278836], [1108, 10.36, 10.36, 10.36, 10.36, 40300, 417569], [1109, 10.36, 10.36, 10.36, 10.36, 47800, 495467], [1110, 10.36, 10.36, 10.36, 10.36, 39500, 398996], [1111, 10.36, 10.36, 10.36, 10.36, 11900, 123335], [1112, 10.37, 10.37, 10.37, 10.37, 14300, 148162], [1113, 10.36, 10.36, 10.36, 10.36, 14300, 148180], [1114, 10.36, 10.36, 10.36, 10.36, 57800, 593874], [1115, 10.37, 10.37, 10.37, 10.37, 31900, 325604], [1116, 10.37, 10.37, 10.37, 10.37, 17300, 179438], [1117, 10.33, 10.33, 10.33, 10.33, 38500, 398148], [1118, 10.31, 10.31, 10.31, 10.31, 44400, 455339], [1119, 10.32, 10.32, 10.32, 10.32, 75400, 778137], [1120, 10.35, 10.35, 10.35, 10.35, 82800, 753220], [1121, 10.32, 10.32, 10.32, 10.32, 18000, 184150], [1122, 10.32, 10.32, 10.32, 10.32, 47800, 493537], [1123, 10.33, 10.33, 10.33, 10.33, 14800, 152879], [1124, 10.33, 10.33, 10.33, 10.33, 14700, 151794], [1125, 10.35, 10.35, 10.35, 10.35, 24800, 256501], [1126, 10.35, 10.35, 10.35, 10.35, 5500, 56927], [1127, 10.35, 10.35, 10.35, 10.35, 9000, 88962], [1128, 10.34, 10.34, 10.34, 10.34, 7700, 79652], [1129, 10.36, 10.36, 10.36, 10.36, 20200, 216417], [1130, 10.37, 10.37, 10.37, 10.37, 0, 0], [1300, 10.38, 10.38, 10.38, 10.38, 66800, 694523], [1301, 10.36, 10.36, 10.36, 10.36, 25900, 268550], [1302, 10.36, 10.36, 10.36, 10.36, 25100, 258910], [1303, 10.32, 10.32, 10.32, 10.32, 22100, 227435], [1304, 10.33, 10.33, 10.33, 10.33, 28700, 282804], [1305, 10.34, 10.34, 10.34, 10.34, 27700, 286078], [1306, 10.33, 10.33, 10.33, 10.33, 19700, 203495], [1307, 10.33, 10.33, 10.33, 10.33, 8800, 90890], [1308, 10.33, 10.33, 10.33, 10.33, 13400, 138454], [1309, 10.33, 10.33, 10.33, 10.33, 17600, 181824], [1310, 10.35, 10.35, 10.35, 10.35, 99800, 1026011], [1311, 10.37, 10.37, 10.37, 10.37, 36600, 378179], [1312, 10.35, 10.35, 10.35, 10.35, 32100, 332680], [1313, 10.39, 10.39, 10.39, 10.39, 86800, 861016], [1314, 10.39, 10.39, 10.39, 10.39, 39200, 401281], [1315, 10.39, 10.39, 10.39, 10.39, 64200, 667419], [1316, 10.41, 10.41, 10.41, 10.41, 43100, 427534], [1317, 10.39, 10.39, 10.39, 10.39, 50100, 520791], [1318, 10.4, 10.4, 10.4, 10.4, 30600, 305401], [1319, 10.44, 10.44, 10.44, 10.44, 151200, 1580139], [1320, 10.43, 10.43, 10.43, 10.43, 57300, 597062], [1321, 10.39, 10.39, 10.39, 10.39, 40800, 397226], [1322, 10.41, 10.41, 10.41, 10.41, 14900, 154926], [1323, 10.43, 10.43, 10.43, 10.43, 45600, 475575], [1324, 10.48, 10.48, 10.48, 10.48, 224100, 2254855], [1325, 10.44, 10.44, 10.44, 10.44, 125600, 1296958], [1326, 10.44, 10.44, 10.44, 10.44, 17200, 173388], [1327, 10.43, 10.43, 10.43, 10.43, 42000, 438375], [1328, 10.4, 10.4, 10.4, 10.4, 61400, 639584], [1329, 10.41, 10.41, 10.41, 10.41, 36100, 375423], [1330, 10.43, 10.43, 10.43, 10.43, 11900, 121940], [1331, 10.41, 10.41, 10.41, 10.41, 17800, 185385], [1332, 10.4, 10.4, 10.4, 10.4, 15500, 161239], [1333, 10.4, 10.4, 10.4, 10.4, 12300, 125890], [1334, 10.4, 10.4, 10.4, 10.4, 69800, 723196], [1335, 10.39, 10.39, 10.39, 10.39, 28500, 284635], [1336, 10.4, 10.4, 10.4, 10.4, 32300, 335645], [1337, 10.4, 10.4, 10.4, 10.4, 59300, 616700], [1338, 10.4, 10.4, 10.4, 10.4, 15600, 162125], [1339, 10.4, 10.4, 10.4, 10.4, 13700, 142437], [1340, 10.38, 10.38, 10.38, 10.38, 83300, 857669], [1341, 10.39, 10.39, 10.39, 10.39, 41800, 439210], [1342, 10.4, 10.4, 10.4, 10.4, 22800, 210945], [1343, 10.4, 10.4, 10.4, 10.4, 20200, 209928], [1344, 10.4, 10.4, 10.4, 10.4, 71500, 743180], [1345, 10.4, 10.4, 10.4, 10.4, 51700, 506568], [1346, 10.41, 10.41, 10.41, 10.41, 18900, 588089], [1347, 10.43, 10.43, 10.43, 10.43, 71600, 747818], [1348, 10.42, 10.42, 10.42, 10.42, 39400, 410994], [1349, 10.43, 10.43, 10.43, 10.43, 43200, 449344], [1350, 10.42, 10.42, 10.42, 10.42, 29600, 308672], [1351, 10.42, 10.42, 10.42, 10.42, 8800, 91683], [1352, 10.42, 10.42, 10.42, 10.42, 43600, 438452], [1353, 10.44, 10.44, 10.44, 10.44, 68100, 701541], [1354, 10.45, 10.45, 10.45, 10.45, 46900, 477295], [1355, 10.44, 10.44, 10.44, 10.44, 43600, 455222], [1356, 10.42, 10.42, 10.42, 10.42, 21100, 210650], [1357, 10.43, 10.43, 10.43, 10.43, 28900, 307688], [1358, 10.43, 10.43, 10.43, 10.43, 20200, 207501], [1359, 10.42, 10.42, 10.42, 10.42, 12600, 131294], [1400, 10.42, 10.42, 10.42, 10.42, 9500, 90587], [1401, 10.41, 10.41, 10.41, 10.41, 20800, 216598], [1402, 10.41, 10.41, 10.41, 10.41, 20000, 208201], [1403, 10.39, 10.39, 10.39, 10.39, 59700, 611297], [1404, 10.38, 10.38, 10.38, 10.38, 41800, 427735], [1405, 10.39, 10.39, 10.39, 10.39, 52200, 530685], [1406, 10.4, 10.4, 10.4, 10.4, 15700, 145507], [1407, 10.39, 10.39, 10.39, 10.39, 57100, 540666], [1408, 10.4, 10.4, 10.4, 10.4, 27600, 284891], [1409, 10.4, 10.4, 10.4, 10.4, 39200, 408699], [1410, 10.43, 10.43, 10.43, 10.43, 167900, 1724347], [1411, 10.43, 10.43, 10.43, 10.43, 41800, 429722], [1412, 10.43, 10.43, 10.43, 10.43, 38300, 383938], [1413, 10.43, 10.43, 10.43, 10.43, 7100, 74056], [1414, 10.41, 10.41, 10.41, 10.41, 22200, 231440], [1415, 10.41, 10.41, 10.41, 10.41, 15000, 156273], [1416, 10.41, 10.41, 10.41, 10.41, 7700, 80176], [1417, 10.44, 10.44, 10.44, 10.44, 74200, 762291], [1418, 10.45, 10.45, 10.45, 10.45, 184600, 1887533], [1419, 10.45, 10.45, 10.45, 10.45, 55400, 580033], [1420, 10.45, 10.45, 10.45, 10.45, 23000, 240347], [1421, 10.45, 10.45, 10.45, 10.45, 51100, 534985], [1422, 10.44, 10.44, 10.44, 10.44, 37300, 389493], [1423, 10.42, 10.42, 10.42, 10.42, 35600, 364465], [1424, 10.43, 10.43, 10.43, 10.43, 15700, 163788], [1425, 10.45, 10.45, 10.45, 10.45, 78100, 815762], [1426, 10.44, 10.44, 10.44, 10.44, 19300, 201547], [1427, 10.45, 10.45, 10.45, 10.45, 20400, 213013], [1428, 10.43, 10.43, 10.43, 10.43, 51700, 536340], [1429, 10.43, 10.43, 10.43, 10.43, 17100, 178429], [1430, 10.43, 10.43, 10.43, 10.43, 35100, 341312], [1431, 10.44, 10.44, 10.44, 10.44, 48000, 495925], [1432, 10.45, 10.45, 10.45, 10.45, 21100, 216188], [1433, 10.44, 10.44, 10.44, 10.44, 97900, 1021714], [1434, 10.44, 10.44, 10.44, 10.44, 55100, 568222], [1435, 10.44, 10.44, 10.44, 10.44, 24200, 254810], [1436, 10.44, 10.44, 10.44, 10.44, 51800, 541164], [1437, 10.44, 10.44, 10.44, 10.44, 46100, 477140], [1438, 10.41, 10.41, 10.41, 10.41, 44100, 442042], [1439, 10.43, 10.43, 10.43, 10.43, 100700, 1028143], [1440, 10.43, 10.43, 10.43, 10.43, 60200, 621264], [1441, 10.42, 10.42, 10.42, 10.42, 56600, 589878], [1442, 10.42, 10.42, 10.42, 10.42, 97600, 1016115], [1443, 10.41, 10.41, 10.41, 10.41, 75000, 766486], [1444, 10.39, 10.39, 10.39, 10.39, 133100, 1387120], [1445, 10.42, 10.42, 10.42, 10.42, 122400, 1275881], [1446, 10.42, 10.42, 10.42, 10.42, 40200, 417846], [1447, 10.41, 10.41, 10.41, 10.41, 44700, 466728], [1448, 10.42, 10.42, 10.42, 10.42, 140500, 1410707], [1449, 10.42, 10.42, 10.42, 10.42, 68000, 687820], [1450, 10.43, 10.43, 10.43, 10.43, 43100, 449200], [1451, 10.43, 10.43, 10.43, 10.43, 66700, 688021], [1452, 10.42, 10.42, 10.42, 10.42, 82400, 821448], [1453, 10.42, 10.42, 10.42, 10.42, 192200, 1639193], [1454, 10.42, 10.42, 10.42, 10.42, 113700, 1168022], [1455, 10.45, 10.45, 10.45, 10.45, 230600, 2336057], [1456, 10.44, 10.44, 10.44, 10.44, 270500, 2792705], [1457, 10.45, 10.45, 10.45, 10.45, 0, 0], [1458, 10.45, 10.45, 10.45, 10.45, 0, 0], [1459, 10.45, 10.45, 10.45, 10.45, 0, 0], [1500, 10.46, 10.46, 10.46, 10.46, 380800, 3847188]],
+        "date": 20240919,
+        "close": 10.46,
+        "yclose": 10.12
+    }, {
+        "minute": [[925, 9.76, 9.76, 9.76, 9.76, 566600, 5528064], [930, 9.78, 9.78, 9.78, 9.78, 1194800, 11608641], [931, 9.72, 9.72, 9.72, 9.72, 730800, 7109675], [932, 9.73, 9.73, 9.73, 9.73, 474600, 4428397], [933, 9.77, 9.77, 9.77, 9.77, 182900, 1743940], [934, 9.76, 9.76, 9.76, 9.76, 266800, 2591562], [935, 9.78, 9.78, 9.78, 9.78, 307600, 3002856], [936, 9.87, 9.87, 9.87, 9.87, 189700, 1847184], [937, 9.99, 9.99, 9.99, 9.99, 626400, 4689117], [938, 10.04, 10.04, 10.04, 10.04, 242200, 2373593], [939, 10, 10, 10, 10, 320500, 2857446], [940, 10.09, 10.09, 10.09, 10.09, 531400, 5331804], [941, 10.07, 10.07, 10.07, 10.07, 193000, 1919378], [942, 10.19, 10.19, 10.19, 10.19, 280600, 2782852], [943, 10.13, 10.13, 10.13, 10.13, 447900, 4516088], [944, 10.18, 10.18, 10.18, 10.18, 351200, 3522733], [945, 10.18, 10.18, 10.18, 10.18, 332800, 3342226], [946, 10.16, 10.16, 10.16, 10.16, 253200, 2516536], [947, 10.2, 10.2, 10.2, 10.2, 221300, 2216549], [948, 10.17, 10.17, 10.17, 10.17, 97400, 955862], [949, 10.24, 10.24, 10.24, 10.24, 309100, 3121042], [950, 10.21, 10.21, 10.21, 10.21, 320300, 3247768], [951, 10.15, 10.15, 10.15, 10.15, 110800, 1123166], [952, 10.09, 10.09, 10.09, 10.09, 166100, 1669808], [953, 10.15, 10.15, 10.15, 10.15, 114300, 1148793], [954, 10.15, 10.15, 10.15, 10.15, 89300, 904392], [955, 10.09, 10.09, 10.09, 10.09, 71900, 722248], [956, 10.13, 10.13, 10.13, 10.13, 142900, 1443910], [957, 10.1, 10.1, 10.1, 10.1, 123300, 1245197], [958, 10.09, 10.09, 10.09, 10.09, 125000, 1259666], [959, 10.1, 10.1, 10.1, 10.1, 50600, 497457], [1000, 10.06, 10.06, 10.06, 10.06, 82800, 832076], [1001, 10.06, 10.06, 10.06, 10.06, 145600, 1456288], [1002, 10.05, 10.05, 10.05, 10.05, 80100, 784950], [1003, 10.05, 10.05, 10.05, 10.05, 87400, 878100], [1004, 10.03, 10.03, 10.03, 10.03, 56900, 571665], [1005, 10.12, 10.12, 10.12, 10.12, 135500, 1255187], [1006, 10.07, 10.07, 10.07, 10.07, 70200, 662419], [1007, 10.1, 10.1, 10.1, 10.1, 29000, 292389], [1008, 10.1, 10.1, 10.1, 10.1, 20300, 198958], [1009, 10.07, 10.07, 10.07, 10.07, 27900, 271221], [1010, 10.07, 10.07, 10.07, 10.07, 23200, 232679], [1011, 10.02, 10.02, 10.02, 10.02, 59200, 594956], [1012, 10.03, 10.03, 10.03, 10.03, 103300, 1005309], [1013, 10, 10, 10, 10, 83600, 842400], [1014, 10.01, 10.01, 10.01, 10.01, 51900, 518219], [1015, 10, 10, 10, 10, 70300, 682981], [1016, 10.04, 10.04, 10.04, 10.04, 16400, 164202], [1017, 10.03, 10.03, 10.03, 10.03, 7900, 79276], [1018, 10.04, 10.04, 10.04, 10.04, 43200, 425522], [1019, 10.06, 10.06, 10.06, 10.06, 43800, 439143], [1020, 10.03, 10.03, 10.03, 10.03, 35800, 355224], [1021, 9.99, 9.99, 9.99, 9.99, 85800, 867001], [1022, 10, 10, 10, 10, 38400, 380361], [1023, 10.01, 10.01, 10.01, 10.01, 15500, 151116], [1024, 9.99, 9.99, 9.99, 9.99, 61700, 612942], [1025, 9.99, 9.99, 9.99, 9.99, 35100, 340813], [1026, 10, 10, 10, 10, 12600, 122974], [1027, 10.01, 10.01, 10.01, 10.01, 31400, 314284], [1028, 10.08, 10.08, 10.08, 10.08, 89700, 882165], [1029, 10.1, 10.1, 10.1, 10.1, 37200, 372807], [1030, 10.04, 10.04, 10.04, 10.04, 26700, 268555], [1031, 10.06, 10.06, 10.06, 10.06, 27500, 276661], [1032, 10.06, 10.06, 10.06, 10.06, 20600, 205224], [1033, 10.05, 10.05, 10.05, 10.05, 17200, 173057], [1034, 10.01, 10.01, 10.01, 10.01, 83500, 837450], [1035, 10, 10, 10, 10, 24800, 215109], [1036, 10.03, 10.03, 10.03, 10.03, 11300, 113230], [1037, 10.06, 10.06, 10.06, 10.06, 144600, 1451964], [1038, 10.03, 10.03, 10.03, 10.03, 21100, 211848], [1039, 10.05, 10.05, 10.05, 10.05, 31800, 319230], [1040, 10.05, 10.05, 10.05, 10.05, 25900, 260645], [1041, 10.06, 10.06, 10.06, 10.06, 54500, 548220], [1042, 10.03, 10.03, 10.03, 10.03, 72100, 713976], [1043, 10.08, 10.08, 10.08, 10.08, 14300, 143903], [1044, 10.06, 10.06, 10.06, 10.06, 28600, 287681], [1045, 10.09, 10.09, 10.09, 10.09, 38700, 390065], [1046, 10.1, 10.1, 10.1, 10.1, 21100, 213034], [1047, 10.1, 10.1, 10.1, 10.1, 2600, 26243], [1048, 10.07, 10.07, 10.07, 10.07, 18500, 186469], [1049, 10.08, 10.08, 10.08, 10.08, 11900, 119980], [1050, 10.08, 10.08, 10.08, 10.08, 7600, 76607], [1051, 10.07, 10.07, 10.07, 10.07, 2300, 23167], [1052, 10.06, 10.06, 10.06, 10.06, 11900, 109746], [1053, 10.04, 10.04, 10.04, 10.04, 32600, 327524], [1054, 9.99, 9.99, 9.99, 9.99, 126300, 1207682], [1055, 10, 10, 10, 10, 30700, 307286], [1056, 10.01, 10.01, 10.01, 10.01, 13100, 131097], [1057, 10.02, 10.02, 10.02, 10.02, 2900, 29058], [1058, 10.02, 10.02, 10.02, 10.02, 2200, 22030], [1059, 10.02, 10.02, 10.02, 10.02, 10600, 106268], [1100, 10.02, 10.02, 10.02, 10.02, 28200, 268528], [1101, 10, 10, 10, 10, 51100, 509867], [1102, 9.96, 9.96, 9.96, 9.96, 71700, 703107], [1103, 9.93, 9.93, 9.93, 9.93, 86100, 854689], [1104, 9.95, 9.95, 9.95, 9.95, 30900, 293386], [1105, 9.96, 9.96, 9.96, 9.96, 14700, 146309], [1106, 9.95, 9.95, 9.95, 9.95, 10000, 99538], [1107, 9.91, 9.91, 9.91, 9.91, 38100, 342390], [1108, 9.92, 9.92, 9.92, 9.92, 29900, 292705], [1109, 9.94, 9.94, 9.94, 9.94, 21400, 201656], [1110, 9.93, 9.93, 9.93, 9.93, 28200, 272239], [1111, 9.92, 9.92, 9.92, 9.92, 31500, 301813], [1112, 9.92, 9.92, 9.92, 9.92, 25300, 251151], [1113, 9.92, 9.92, 9.92, 9.92, 20700, 166612], [1114, 9.92, 9.92, 9.92, 9.92, 22200, 220179], [1115, 9.93, 9.93, 9.93, 9.93, 47800, 464584], [1116, 9.94, 9.94, 9.94, 9.94, 6000, 59620], [1117, 9.93, 9.93, 9.93, 9.93, 25300, 251284], [1118, 9.93, 9.93, 9.93, 9.93, 32200, 319973], [1119, 9.93, 9.93, 9.93, 9.93, 11800, 117281], [1120, 9.96, 9.96, 9.96, 9.96, 27800, 276740], [1121, 9.96, 9.96, 9.96, 9.96, 13700, 136505], [1122, 9.95, 9.95, 9.95, 9.95, 15500, 147164], [1123, 9.94, 9.94, 9.94, 9.94, 6700, 66638], [1124, 9.92, 9.92, 9.92, 9.92, 35700, 353333], [1125, 9.92, 9.92, 9.92, 9.92, 51000, 490832], [1126, 9.92, 9.92, 9.92, 9.92, 21700, 214251], [1127, 9.92, 9.92, 9.92, 9.92, 33900, 330316], [1128, 9.93, 9.93, 9.93, 9.93, 17200, 140012], [1129, 9.92, 9.92, 9.92, 9.92, 23700, 233294], [1130, 9.92, 9.92, 9.92, 9.92, 0, 0], [1300, 9.94, 9.94, 9.94, 9.94, 72000, 717012], [1301, 9.93, 9.93, 9.93, 9.93, 30400, 294183], [1302, 9.95, 9.95, 9.95, 9.95, 18300, 162135], [1303, 9.94, 9.94, 9.94, 9.94, 7000, 58702], [1304, 9.96, 9.96, 9.96, 9.96, 19800, 197075], [1305, 9.96, 9.96, 9.96, 9.96, 2200, 21904], [1306, 9.95, 9.95, 9.95, 9.95, 16600, 141293], [1307, 9.94, 9.94, 9.94, 9.94, 9800, 97412], [1308, 9.95, 9.95, 9.95, 9.95, 9900, 98403], [1309, 9.93, 9.93, 9.93, 9.93, 9600, 95373], [1310, 9.93, 9.93, 9.93, 9.93, 17600, 174761], [1311, 9.91, 9.91, 9.91, 9.91, 42100, 411821], [1312, 9.87, 9.87, 9.87, 9.87, 89700, 870020], [1313, 9.89, 9.89, 9.89, 9.89, 47700, 464993], [1314, 9.95, 9.95, 9.95, 9.95, 74900, 733493], [1315, 9.95, 9.95, 9.95, 9.95, 26000, 252328], [1316, 9.93, 9.93, 9.93, 9.93, 29300, 291232], [1317, 9.92, 9.92, 9.92, 9.92, 15600, 154735], [1318, 9.93, 9.93, 9.93, 9.93, 33800, 335902], [1319, 9.94, 9.94, 9.94, 9.94, 16200, 161039], [1320, 9.95, 9.95, 9.95, 9.95, 16100, 159944], [1321, 9.93, 9.93, 9.93, 9.93, 11700, 106286], [1322, 9.94, 9.94, 9.94, 9.94, 16600, 165004], [1323, 9.94, 9.94, 9.94, 9.94, 4300, 42753], [1324, 9.93, 9.93, 9.93, 9.93, 34100, 334018], [1325, 9.92, 9.92, 9.92, 9.92, 23500, 233264], [1326, 9.94, 9.94, 9.94, 9.94, 8400, 82445], [1327, 9.92, 9.92, 9.92, 9.92, 9900, 93341], [1328, 9.94, 9.94, 9.94, 9.94, 17300, 180654], [1329, 9.94, 9.94, 9.94, 9.94, 11100, 110334], [1330, 9.95, 9.95, 9.95, 9.95, 600, 5965], [1331, 9.96, 9.96, 9.96, 9.96, 8700, 86567], [1332, 9.94, 9.94, 9.94, 9.94, 8600, 85556], [1333, 9.92, 9.92, 9.92, 9.92, 23100, 229278], [1334, 9.92, 9.92, 9.92, 9.92, 70400, 698376], [1335, 9.93, 9.93, 9.93, 9.93, 10100, 98345], [1336, 9.94, 9.94, 9.94, 9.94, 10400, 74612], [1337, 9.96, 9.96, 9.96, 9.96, 7600, 75649], [1338, 9.98, 9.98, 9.98, 9.98, 22200, 221353], [1339, 10, 10, 10, 10, 36000, 298608], [1340, 10.1, 10.1, 10.1, 10.1, 123300, 1194141], [1341, 10.05, 10.05, 10.05, 10.05, 59000, 581650], [1342, 10.03, 10.03, 10.03, 10.03, 48700, 488539], [1343, 10.06, 10.06, 10.06, 10.06, 50400, 506348], [1344, 10.17, 10.17, 10.17, 10.17, 215700, 2124263], [1345, 10.12, 10.12, 10.12, 10.12, 85700, 865258], [1346, 10.13, 10.13, 10.13, 10.13, 56300, 567125], [1347, 10.09, 10.09, 10.09, 10.09, 59500, 546651], [1348, 10.09, 10.09, 10.09, 10.09, 39500, 398495], [1349, 10.09, 10.09, 10.09, 10.09, 9300, 93824], [1350, 10.06, 10.06, 10.06, 10.06, 39900, 402171], [1351, 10.1, 10.1, 10.1, 10.1, 56100, 556848], [1352, 10.12, 10.12, 10.12, 10.12, 31900, 315191], [1353, 10.13, 10.13, 10.13, 10.13, 24300, 245895], [1354, 10.1, 10.1, 10.1, 10.1, 68000, 627043], [1355, 10.09, 10.09, 10.09, 10.09, 11200, 113050], [1356, 10.08, 10.08, 10.08, 10.08, 13000, 130976], [1357, 10.14, 10.14, 10.14, 10.14, 39900, 403864], [1358, 10.18, 10.18, 10.18, 10.18, 84900, 860094], [1359, 10.17, 10.17, 10.17, 10.17, 133700, 1346359], [1400, 10.19, 10.19, 10.19, 10.19, 87900, 895744], [1401, 10.18, 10.18, 10.18, 10.18, 102300, 1040334], [1402, 10.15, 10.15, 10.15, 10.15, 55400, 560827], [1403, 10.14, 10.14, 10.14, 10.14, 17100, 177533], [1404, 10.18, 10.18, 10.18, 10.18, 33000, 335525], [1405, 10.17, 10.17, 10.17, 10.17, 23700, 241222], [1406, 10.18, 10.18, 10.18, 10.18, 61800, 626854], [1407, 10.15, 10.15, 10.15, 10.15, 45700, 464466], [1408, 10.14, 10.14, 10.14, 10.14, 23900, 240466], [1409, 10.17, 10.17, 10.17, 10.17, 95200, 934162], [1410, 10.16, 10.16, 10.16, 10.16, 21100, 214247], [1411, 10.16, 10.16, 10.16, 10.16, 11000, 111758], [1412, 10.18, 10.18, 10.18, 10.18, 50500, 510523], [1413, 10.18, 10.18, 10.18, 10.18, 27100, 275901], [1414, 10.16, 10.16, 10.16, 10.16, 43100, 438204], [1415, 10.15, 10.15, 10.15, 10.15, 21200, 215201], [1416, 10.14, 10.14, 10.14, 10.14, 22400, 207904], [1417, 10.15, 10.15, 10.15, 10.15, 15900, 161205], [1418, 10.16, 10.16, 10.16, 10.16, 66600, 735070], [1419, 10.16, 10.16, 10.16, 10.16, 42300, 433178], [1420, 10.16, 10.16, 10.16, 10.16, 25700, 261205], [1421, 10.14, 10.14, 10.14, 10.14, 68000, 690337], [1422, 10.13, 10.13, 10.13, 10.13, 22300, 228139], [1423, 10.12, 10.12, 10.12, 10.12, 26900, 272445], [1424, 10.1, 10.1, 10.1, 10.1, 17700, 179065], [1425, 10.1, 10.1, 10.1, 10.1, 23300, 222264], [1426, 10.1, 10.1, 10.1, 10.1, 36700, 370670], [1427, 10.11, 10.11, 10.11, 10.11, 19900, 197081], [1428, 10.12, 10.12, 10.12, 10.12, 8700, 87014], [1429, 10.11, 10.11, 10.11, 10.11, 44200, 446848], [1430, 10.11, 10.11, 10.11, 10.11, 16800, 169807], [1431, 10.13, 10.13, 10.13, 10.13, 45800, 453389], [1432, 10.13, 10.13, 10.13, 10.13, 29400, 282741], [1433, 10.14, 10.14, 10.14, 10.14, 25600, 238186], [1434, 10.14, 10.14, 10.14, 10.14, 29200, 298082], [1435, 10.14, 10.14, 10.14, 10.14, 20200, 204687], [1436, 10.14, 10.14, 10.14, 10.14, 37900, 384286], [1437, 10.13, 10.13, 10.13, 10.13, 40700, 404278], [1438, 10.12, 10.12, 10.12, 10.12, 28600, 286618], [1439, 10.13, 10.13, 10.13, 10.13, 34900, 343383], [1440, 10.13, 10.13, 10.13, 10.13, 10500, 106267], [1441, 10.11, 10.11, 10.11, 10.11, 65000, 592042], [1442, 10.11, 10.11, 10.11, 10.11, 60300, 580242], [1443, 10.1, 10.1, 10.1, 10.1, 25100, 253721], [1444, 10.06, 10.06, 10.06, 10.06, 124800, 1244572], [1445, 10.05, 10.05, 10.05, 10.05, 80000, 804117], [1446, 10.09, 10.09, 10.09, 10.09, 61100, 608345], [1447, 10.08, 10.08, 10.08, 10.08, 27000, 267088], [1448, 10.07, 10.07, 10.07, 10.07, 27900, 275963], [1449, 10.08, 10.08, 10.08, 10.08, 58500, 564474], [1450, 10.09, 10.09, 10.09, 10.09, 112400, 935064], [1451, 10.09, 10.09, 10.09, 10.09, 55800, 540688], [1452, 10.12, 10.12, 10.12, 10.12, 81900, 806155], [1453, 10.11, 10.11, 10.11, 10.11, 46600, 471029], [1454, 10.11, 10.11, 10.11, 10.11, 87500, 864388], [1455, 10.1, 10.1, 10.1, 10.1, 156200, 1578127], [1456, 10.11, 10.11, 10.11, 10.11, 145500, 1388403], [1457, 10.11, 10.11, 10.11, 10.11, 0, 0], [1458, 10.11, 10.11, 10.11, 10.11, 0, 0], [1459, 10.11, 10.11, 10.11, 10.11, 0, 0], [1500, 10.12, 10.12, 10.12, 10.12, 207500, 2053348]],
+        "date": 20240918,
+        "close": 10.12,
+        "yclose": 10.09
+    }, {
+        "minute": [[925, 9.96, 9.96, 9.96, 9.96, 655400, 6517824], [930, 10.05, 10.05, 10.05, 10.05, 1995600, 19630053], [931, 10.17, 10.17, 10.17, 10.17, 1698400, 17164867], [932, 10.19, 10.19, 10.19, 10.19, 965800, 9674153], [933, 10.08, 10.08, 10.08, 10.08, 500200, 4593700], [934, 10.15, 10.15, 10.15, 10.15, 616100, 6194884], [935, 10.1, 10.1, 10.1, 10.1, 288500, 2836292], [936, 10.05, 10.05, 10.05, 10.05, 251600, 2587684], [937, 10.16, 10.16, 10.16, 10.16, 376900, 3752071], [938, 10.4, 10.4, 10.4, 10.4, 1288300, 12921758], [939, 10.24, 10.24, 10.24, 10.24, 806100, 8366013], [940, 10.21, 10.21, 10.21, 10.21, 294800, 2972387], [941, 10.24, 10.24, 10.24, 10.24, 439100, 4303945], [942, 10.22, 10.22, 10.22, 10.22, 246500, 2431963], [943, 10.25, 10.25, 10.25, 10.25, 354700, 3521353], [944, 10.31, 10.31, 10.31, 10.31, 387300, 3976877], [945, 10.26, 10.26, 10.26, 10.26, 254100, 2481540], [946, 10.28, 10.28, 10.28, 10.28, 219100, 2119331], [947, 10.36, 10.36, 10.36, 10.36, 475600, 4642881], [948, 10.25, 10.25, 10.25, 10.25, 238000, 2450207], [949, 10.29, 10.29, 10.29, 10.29, 146300, 1481035], [950, 10.24, 10.24, 10.24, 10.24, 153000, 1158319], [951, 10.22, 10.22, 10.22, 10.22, 169700, 1730713], [952, 10.29, 10.29, 10.29, 10.29, 227800, 2329510], [953, 10.25, 10.25, 10.25, 10.25, 51400, 521534], [954, 10.27, 10.27, 10.27, 10.27, 168400, 1729528], [955, 10.28, 10.28, 10.28, 10.28, 92800, 949741], [956, 10.28, 10.28, 10.28, 10.28, 269600, 2732568], [957, 10.32, 10.32, 10.32, 10.32, 221600, 2288422], [958, 10.26, 10.26, 10.26, 10.26, 98600, 953637], [959, 10.28, 10.28, 10.28, 10.28, 78800, 854046], [1000, 10.29, 10.29, 10.29, 10.29, 89800, 923922], [1001, 10.27, 10.27, 10.27, 10.27, 127000, 1292482], [1002, 10.26, 10.26, 10.26, 10.26, 69700, 704363], [1003, 10.23, 10.23, 10.23, 10.23, 283800, 2808167], [1004, 10.2, 10.2, 10.2, 10.2, 225600, 2300181], [1005, 10.2, 10.2, 10.2, 10.2, 220000, 2232146], [1006, 10.25, 10.25, 10.25, 10.25, 91300, 935260], [1007, 10.21, 10.21, 10.21, 10.21, 70800, 724475], [1008, 10.2, 10.2, 10.2, 10.2, 58100, 522823], [1009, 10.2, 10.2, 10.2, 10.2, 106500, 1054812], [1010, 10.18, 10.18, 10.18, 10.18, 125100, 1272631], [1011, 10.16, 10.16, 10.16, 10.16, 182700, 1813362], [1012, 10.16, 10.16, 10.16, 10.16, 145300, 1438680], [1013, 10.17, 10.17, 10.17, 10.17, 379000, 3847460], [1014, 10.32, 10.32, 10.32, 10.32, 581100, 5871523], [1015, 10.29, 10.29, 10.29, 10.29, 156400, 1613644], [1016, 10.26, 10.26, 10.26, 10.26, 91100, 908162], [1017, 10.29, 10.29, 10.29, 10.29, 64600, 664104], [1018, 10.31, 10.31, 10.31, 10.31, 167000, 1710876], [1019, 10.3, 10.3, 10.3, 10.3, 111600, 1143596], [1020, 10.29, 10.29, 10.29, 10.29, 86600, 881577], [1021, 10.28, 10.28, 10.28, 10.28, 50700, 520181], [1022, 10.26, 10.26, 10.26, 10.26, 25900, 265942], [1023, 10.25, 10.25, 10.25, 10.25, 27400, 281121], [1024, 10.26, 10.26, 10.26, 10.26, 58500, 582713], [1025, 10.24, 10.24, 10.24, 10.24, 36600, 375199], [1026, 10.26, 10.26, 10.26, 10.26, 18900, 190674], [1027, 10.24, 10.24, 10.24, 10.24, 14100, 144485], [1028, 10.23, 10.23, 10.23, 10.23, 34500, 353202], [1029, 10.23, 10.23, 10.23, 10.23, 33700, 342679], [1030, 10.18, 10.18, 10.18, 10.18, 95000, 945104], [1031, 10.19, 10.19, 10.19, 10.19, 55500, 546879], [1032, 10.2, 10.2, 10.2, 10.2, 27000, 275348], [1033, 10.2, 10.2, 10.2, 10.2, 12500, 127558], [1034, 10.2, 10.2, 10.2, 10.2, 66300, 597535], [1035, 10.19, 10.19, 10.19, 10.19, 23400, 238447], [1036, 10.19, 10.19, 10.19, 10.19, 57600, 584733], [1037, 10.14, 10.14, 10.14, 10.14, 119300, 1160620], [1038, 10.15, 10.15, 10.15, 10.15, 110800, 1125330], [1039, 10.16, 10.16, 10.16, 10.16, 45500, 433125], [1040, 10.14, 10.14, 10.14, 10.14, 25100, 210014], [1041, 10.14, 10.14, 10.14, 10.14, 40300, 408527], [1042, 10.12, 10.12, 10.12, 10.12, 56300, 588609], [1043, 10.13, 10.13, 10.13, 10.13, 33800, 341261], [1044, 10.11, 10.11, 10.11, 10.11, 47000, 465472], [1045, 10.12, 10.12, 10.12, 10.12, 23300, 235796], [1046, 10.15, 10.15, 10.15, 10.15, 110100, 1114419], [1047, 10.13, 10.13, 10.13, 10.13, 31500, 306977], [1048, 10.12, 10.12, 10.12, 10.12, 37800, 382782], [1049, 10.1, 10.1, 10.1, 10.1, 89400, 900457], [1050, 10.07, 10.07, 10.07, 10.07, 117400, 1101460], [1051, 10.1, 10.1, 10.1, 10.1, 78500, 791692], [1052, 10.11, 10.11, 10.11, 10.11, 28000, 282947], [1053, 10.1, 10.1, 10.1, 10.1, 56400, 568597], [1054, 10.1, 10.1, 10.1, 10.1, 22200, 224138], [1055, 10.1, 10.1, 10.1, 10.1, 16600, 167687], [1056, 10.11, 10.11, 10.11, 10.11, 9700, 98034], [1057, 10.1, 10.1, 10.1, 10.1, 10800, 108073], [1058, 10.1, 10.1, 10.1, 10.1, 131900, 1308630], [1059, 10.09, 10.09, 10.09, 10.09, 17400, 175680], [1100, 10.09, 10.09, 10.09, 10.09, 12000, 121181], [1101, 10.11, 10.11, 10.11, 10.11, 41000, 425286], [1102, 10.12, 10.12, 10.12, 10.12, 12400, 125412], [1103, 10.12, 10.12, 10.12, 10.12, 21200, 214522], [1104, 10.14, 10.14, 10.14, 10.14, 8700, 88131], [1105, 10.14, 10.14, 10.14, 10.14, 29700, 301021], [1106, 10.12, 10.12, 10.12, 10.12, 4000, 40491], [1107, 10.13, 10.13, 10.13, 10.13, 12400, 125625], [1108, 10.14, 10.14, 10.14, 10.14, 17900, 136807], [1109, 10.15, 10.15, 10.15, 10.15, 11400, 115583], [1110, 10.14, 10.14, 10.14, 10.14, 11600, 117651], [1111, 10.13, 10.13, 10.13, 10.13, 2600, 26359], [1112, 10.13, 10.13, 10.13, 10.13, 6200, 62808], [1113, 10.13, 10.13, 10.13, 10.13, 23500, 215559], [1114, 10.13, 10.13, 10.13, 10.13, 2300, 23295], [1115, 10.12, 10.12, 10.12, 10.12, 19300, 195422], [1116, 10.12, 10.12, 10.12, 10.12, 17800, 180054], [1117, 10.1, 10.1, 10.1, 10.1, 18200, 183940], [1118, 10.1, 10.1, 10.1, 10.1, 9200, 92939], [1119, 10.1, 10.1, 10.1, 10.1, 33100, 339351], [1120, 10.09, 10.09, 10.09, 10.09, 13300, 112016], [1121, 10.11, 10.11, 10.11, 10.11, 16100, 161481], [1122, 10.11, 10.11, 10.11, 10.11, 2500, 25251], [1123, 10.1, 10.1, 10.1, 10.1, 16600, 167772], [1124, 10.12, 10.12, 10.12, 10.12, 4600, 46521], [1125, 10.11, 10.11, 10.11, 10.11, 6900, 69774], [1126, 10.11, 10.11, 10.11, 10.11, 11000, 111183], [1127, 10.11, 10.11, 10.11, 10.11, 13200, 133428], [1128, 10.11, 10.11, 10.11, 10.11, 4900, 49579], [1129, 10.13, 10.13, 10.13, 10.13, 14500, 146883], [1130, 10.13, 10.13, 10.13, 10.13, 0, 0], [1300, 10.14, 10.14, 10.14, 10.14, 105900, 1034437], [1301, 10.16, 10.16, 10.16, 10.16, 37600, 379767], [1302, 10.16, 10.16, 10.16, 10.16, 30200, 320021], [1303, 10.19, 10.19, 10.19, 10.19, 28900, 275889], [1304, 10.17, 10.17, 10.17, 10.17, 27700, 280938], [1305, 10.14, 10.14, 10.14, 10.14, 27200, 275259], [1306, 10.14, 10.14, 10.14, 10.14, 14300, 137939], [1307, 10.13, 10.13, 10.13, 10.13, 16400, 166154], [1308, 10.13, 10.13, 10.13, 10.13, 7800, 73959], [1309, 10.13, 10.13, 10.13, 10.13, 13300, 132737], [1310, 10.13, 10.13, 10.13, 10.13, 14500, 146746], [1311, 10.09, 10.09, 10.09, 10.09, 75400, 698112], [1312, 10.1, 10.1, 10.1, 10.1, 26700, 269462], [1313, 10.09, 10.09, 10.09, 10.09, 54700, 541691], [1314, 10.09, 10.09, 10.09, 10.09, 19400, 170386], [1315, 10.09, 10.09, 10.09, 10.09, 29400, 296398], [1316, 10.09, 10.09, 10.09, 10.09, 27200, 274095], [1317, 10.11, 10.11, 10.11, 10.11, 14300, 144322], [1318, 10.1, 10.1, 10.1, 10.1, 14700, 148451], [1319, 10.1, 10.1, 10.1, 10.1, 7700, 77744], [1320, 10.09, 10.09, 10.09, 10.09, 18100, 182711], [1321, 10.09, 10.09, 10.09, 10.09, 12800, 129070], [1322, 10.07, 10.07, 10.07, 10.07, 31000, 252152], [1323, 10.07, 10.07, 10.07, 10.07, 30600, 291040], [1324, 10.05, 10.05, 10.05, 10.05, 60900, 603387], [1325, 10.05, 10.05, 10.05, 10.05, 73400, 737859], [1326, 10.08, 10.08, 10.08, 10.08, 8400, 84470], [1327, 10.08, 10.08, 10.08, 10.08, 5900, 59451], [1328, 10.07, 10.07, 10.07, 10.07, 24900, 250536], [1329, 10.06, 10.06, 10.06, 10.06, 30100, 290738], [1330, 10.09, 10.09, 10.09, 10.09, 22900, 230848], [1331, 10.09, 10.09, 10.09, 10.09, 8600, 82727], [1332, 10.08, 10.08, 10.08, 10.08, 17700, 171427], [1333, 10.09, 10.09, 10.09, 10.09, 22400, 225966], [1334, 10.1, 10.1, 10.1, 10.1, 24700, 205973], [1335, 10.11, 10.11, 10.11, 10.11, 14300, 144506], [1336, 10.14, 10.14, 10.14, 10.14, 44000, 445820], [1337, 10.12, 10.12, 10.12, 10.12, 62100, 628963], [1338, 10.12, 10.12, 10.12, 10.12, 3400, 34398], [1339, 10.11, 10.11, 10.11, 10.11, 53900, 545289], [1340, 10.08, 10.08, 10.08, 10.08, 39800, 417689], [1341, 10.09, 10.09, 10.09, 10.09, 9100, 99876], [1342, 10.11, 10.11, 10.11, 10.11, 7300, 71774], [1343, 10.14, 10.14, 10.14, 10.14, 38400, 389238], [1344, 10.14, 10.14, 10.14, 10.14, 53400, 541460], [1345, 10.19, 10.19, 10.19, 10.19, 92200, 916983], [1346, 10.15, 10.15, 10.15, 10.15, 64900, 660740], [1347, 10.17, 10.17, 10.17, 10.17, 21400, 204485], [1348, 10.14, 10.14, 10.14, 10.14, 32600, 330835], [1349, 10.13, 10.13, 10.13, 10.13, 8200, 83107], [1350, 10.15, 10.15, 10.15, 10.15, 10800, 109590], [1351, 10.14, 10.14, 10.14, 10.14, 8500, 86197], [1352, 10.12, 10.12, 10.12, 10.12, 19000, 192501], [1353, 10.11, 10.11, 10.11, 10.11, 3600, 36413], [1354, 10.11, 10.11, 10.11, 10.11, 22400, 224473], [1355, 10.1, 10.1, 10.1, 10.1, 13600, 127305], [1356, 10.11, 10.11, 10.11, 10.11, 18200, 183839], [1357, 10.12, 10.12, 10.12, 10.12, 11600, 117278], [1358, 10.11, 10.11, 10.11, 10.11, 1900, 19217], [1359, 10.12, 10.12, 10.12, 10.12, 5500, 55660], [1400, 10.1, 10.1, 10.1, 10.1, 25900, 261813], [1401, 10.11, 10.11, 10.11, 10.11, 20700, 209215], [1402, 10.11, 10.11, 10.11, 10.11, 32200, 325352], [1403, 10.12, 10.12, 10.12, 10.12, 19200, 194195], [1404, 10.14, 10.14, 10.14, 10.14, 29800, 241065], [1405, 10.14, 10.14, 10.14, 10.14, 37400, 379419], [1406, 10.14, 10.14, 10.14, 10.14, 42700, 433036], [1407, 10.13, 10.13, 10.13, 10.13, 19200, 194723], [1408, 10.13, 10.13, 10.13, 10.13, 10500, 106392], [1409, 10.14, 10.14, 10.14, 10.14, 35100, 336566], [1410, 10.14, 10.14, 10.14, 10.14, 28800, 263699], [1411, 10.15, 10.15, 10.15, 10.15, 22900, 221280], [1412, 10.15, 10.15, 10.15, 10.15, 22300, 213123], [1413, 10.14, 10.14, 10.14, 10.14, 62400, 609016], [1414, 10.14, 10.14, 10.14, 10.14, 23900, 247246], [1415, 10.13, 10.13, 10.13, 10.13, 29800, 299692], [1416, 10.13, 10.13, 10.13, 10.13, 17200, 174167], [1417, 10.12, 10.12, 10.12, 10.12, 12700, 128652], [1418, 10.12, 10.12, 10.12, 10.12, 58600, 593064], [1419, 10.12, 10.12, 10.12, 10.12, 22800, 218596], [1420, 10.11, 10.11, 10.11, 10.11, 25700, 259937], [1421, 10.12, 10.12, 10.12, 10.12, 31200, 315671], [1422, 10.12, 10.12, 10.12, 10.12, 37600, 343135], [1423, 10.11, 10.11, 10.11, 10.11, 58500, 586598], [1424, 10.12, 10.12, 10.12, 10.12, 16200, 160893], [1425, 10.12, 10.12, 10.12, 10.12, 18700, 189226], [1426, 10.11, 10.11, 10.11, 10.11, 25400, 254990], [1427, 10.12, 10.12, 10.12, 10.12, 53600, 528883], [1428, 10.12, 10.12, 10.12, 10.12, 22500, 211502], [1429, 10.12, 10.12, 10.12, 10.12, 27100, 274166], [1430, 10.11, 10.11, 10.11, 10.11, 24700, 249839], [1431, 10.12, 10.12, 10.12, 10.12, 36300, 367262], [1432, 10.12, 10.12, 10.12, 10.12, 44300, 377613], [1433, 10.12, 10.12, 10.12, 10.12, 41500, 370414], [1434, 10.12, 10.12, 10.12, 10.12, 23700, 223559], [1435, 10.11, 10.11, 10.11, 10.11, 27900, 282185], [1436, 10.11, 10.11, 10.11, 10.11, 65500, 642955], [1437, 10.1, 10.1, 10.1, 10.1, 60500, 575871], [1438, 10.08, 10.08, 10.08, 10.08, 93000, 882558], [1439, 10.09, 10.09, 10.09, 10.09, 59300, 579960], [1440, 10.09, 10.09, 10.09, 10.09, 23100, 233241], [1441, 10.09, 10.09, 10.09, 10.09, 110100, 1111174], [1442, 10.1, 10.1, 10.1, 10.1, 61400, 620824], [1443, 10.09, 10.09, 10.09, 10.09, 83000, 835588], [1444, 10.09, 10.09, 10.09, 10.09, 117400, 1131968], [1445, 10.08, 10.08, 10.08, 10.08, 97500, 982801], [1446, 10.08, 10.08, 10.08, 10.08, 84900, 835925], [1447, 10.07, 10.07, 10.07, 10.07, 63500, 637285], [1448, 10.06, 10.06, 10.06, 10.06, 88100, 902631], [1449, 10.05, 10.05, 10.05, 10.05, 64100, 636389], [1450, 10.01, 10.01, 10.01, 10.01, 211800, 1826719], [1451, 10.01, 10.01, 10.01, 10.01, 136600, 1350713], [1452, 10.06, 10.06, 10.06, 10.06, 96200, 831269], [1453, 10.07, 10.07, 10.07, 10.07, 151400, 1506934], [1454, 10.06, 10.06, 10.06, 10.06, 94500, 934947], [1455, 10.06, 10.06, 10.06, 10.06, 137500, 1364524], [1456, 10.04, 10.04, 10.04, 10.04, 219000, 2136410], [1457, 10.04, 10.04, 10.04, 10.04, 0, 0], [1458, 10.04, 10.04, 10.04, 10.04, 0, 0], [1459, 10.04, 10.04, 10.04, 10.04, 0, 0], [1500, 10.09, 10.09, 10.09, 10.09, 379400, 3666706]],
+        "date": 20240913,
+        "close": 10.09,
+        "yclose": 9.75
+    }, {
+        "minute": [[925, 9.78, 9.78, 9.78, 9.78, 199000, 1915902], [930, 9.71, 9.71, 9.71, 9.71, 735200, 7040259], [931, 9.74, 9.74, 9.74, 9.74, 427800, 4063646], [932, 9.75, 9.75, 9.75, 9.75, 492300, 4762039], [933, 9.79, 9.79, 9.79, 9.79, 179700, 1676391], [934, 9.89, 9.89, 9.89, 9.89, 332200, 3203759], [935, 9.84, 9.84, 9.84, 9.84, 225900, 2276525], [936, 9.87, 9.87, 9.87, 9.87, 179100, 1752323], [937, 9.86, 9.86, 9.86, 9.86, 133200, 1313183], [938, 9.88, 9.88, 9.88, 9.88, 115700, 1133088], [939, 9.88, 9.88, 9.88, 9.88, 128400, 1183587], [940, 9.85, 9.85, 9.85, 9.85, 147300, 1420247], [941, 9.9, 9.9, 9.9, 9.9, 363700, 3574330], [942, 9.94, 9.94, 9.94, 9.94, 282000, 2744701], [943, 9.97, 9.97, 9.97, 9.97, 248700, 2412873], [944, 9.95, 9.95, 9.95, 9.95, 121500, 1200460], [945, 9.93, 9.93, 9.93, 9.93, 64900, 643906], [946, 9.9, 9.9, 9.9, 9.9, 122200, 1207981], [947, 9.92, 9.92, 9.92, 9.92, 89300, 884535], [948, 9.9, 9.9, 9.9, 9.9, 126300, 1252245], [949, 9.88, 9.88, 9.88, 9.88, 97100, 930414], [950, 9.9, 9.9, 9.9, 9.9, 65700, 633549], [951, 9.91, 9.91, 9.91, 9.91, 75300, 675529], [952, 9.97, 9.97, 9.97, 9.97, 180500, 1789508], [953, 9.96, 9.96, 9.96, 9.96, 159300, 1597079], [954, 10.03, 10.03, 10.03, 10.03, 321200, 3184353], [955, 9.99, 9.99, 9.99, 9.99, 289500, 2807725], [956, 10.05, 10.05, 10.05, 10.05, 182200, 1811394], [957, 10, 10, 10, 10, 278400, 2793112], [958, 10.05, 10.05, 10.05, 10.05, 210200, 2087349], [959, 10.02, 10.02, 10.02, 10.02, 311500, 3088174], [1000, 9.94, 9.94, 9.94, 9.94, 128600, 1282527], [1001, 10.07, 10.07, 10.07, 10.07, 276000, 2716202], [1002, 10.05, 10.05, 10.05, 10.05, 373300, 3711166], [1003, 10.1, 10.1, 10.1, 10.1, 237200, 2364205], [1004, 10.06, 10.06, 10.06, 10.06, 274600, 2529731], [1005, 10.15, 10.15, 10.15, 10.15, 461100, 4632078], [1006, 10.11, 10.11, 10.11, 10.11, 284000, 2796465], [1007, 10.08, 10.08, 10.08, 10.08, 151800, 1511160], [1008, 10.06, 10.06, 10.06, 10.06, 93200, 907145], [1009, 10.04, 10.04, 10.04, 10.04, 93000, 924783], [1010, 10.03, 10.03, 10.03, 10.03, 74800, 727713], [1011, 10.01, 10.01, 10.01, 10.01, 70400, 670225], [1012, 10.03, 10.03, 10.03, 10.03, 62800, 600384], [1013, 10.04, 10.04, 10.04, 10.04, 113100, 1135166], [1014, 10.01, 10.01, 10.01, 10.01, 64500, 641112], [1015, 10, 10, 10, 10, 96400, 983721], [1016, 10.01, 10.01, 10.01, 10.01, 43200, 432318], [1017, 10.02, 10.02, 10.02, 10.02, 57200, 572699], [1018, 9.99, 9.99, 9.99, 9.99, 34800, 348100], [1019, 9.98, 9.98, 9.98, 9.98, 36600, 360443], [1020, 9.98, 9.98, 9.98, 9.98, 29000, 284587], [1021, 9.99, 9.99, 9.99, 9.99, 36200, 340746], [1022, 10, 10, 10, 10, 45100, 445926], [1023, 9.99, 9.99, 9.99, 9.99, 63200, 528717], [1024, 10, 10, 10, 10, 25800, 258202], [1025, 10.04, 10.04, 10.04, 10.04, 112400, 1123008], [1026, 10, 10, 10, 10, 39900, 373178], [1027, 10.03, 10.03, 10.03, 10.03, 35700, 356485], [1028, 10.03, 10.03, 10.03, 10.03, 21600, 216530], [1029, 10, 10, 10, 10, 100300, 985820], [1030, 9.98, 9.98, 9.98, 9.98, 63100, 630389], [1031, 9.98, 9.98, 9.98, 9.98, 35700, 356106], [1032, 9.97, 9.97, 9.97, 9.97, 35200, 351045], [1033, 9.97, 9.97, 9.97, 9.97, 21600, 214485], [1034, 9.98, 9.98, 9.98, 9.98, 16200, 161564], [1035, 9.95, 9.95, 9.95, 9.95, 43500, 433416], [1036, 9.96, 9.96, 9.96, 9.96, 14300, 133447], [1037, 9.97, 9.97, 9.97, 9.97, 15800, 144478], [1038, 9.95, 9.95, 9.95, 9.95, 39300, 391283], [1039, 9.97, 9.97, 9.97, 9.97, 33500, 333811], [1040, 9.95, 9.95, 9.95, 9.95, 37000, 285652], [1041, 9.95, 9.95, 9.95, 9.95, 36500, 363041], [1042, 9.94, 9.94, 9.94, 9.94, 22200, 220712], [1043, 9.93, 9.93, 9.93, 9.93, 27100, 269306], [1044, 9.91, 9.91, 9.91, 9.91, 57400, 588063], [1045, 9.9, 9.9, 9.9, 9.9, 61800, 606047], [1046, 9.9, 9.9, 9.9, 9.9, 37000, 362450], [1047, 9.9, 9.9, 9.9, 9.9, 29600, 293126], [1048, 9.9, 9.9, 9.9, 9.9, 105600, 1080417], [1049, 9.9, 9.9, 9.9, 9.9, 24200, 239524], [1050, 9.91, 9.91, 9.91, 9.91, 14400, 142646], [1051, 9.91, 9.91, 9.91, 9.91, 9900, 98088], [1052, 9.93, 9.93, 9.93, 9.93, 8700, 86351], [1053, 9.93, 9.93, 9.93, 9.93, 20800, 206544], [1054, 9.91, 9.91, 9.91, 9.91, 26800, 265806], [1055, 9.91, 9.91, 9.91, 9.91, 22900, 226939], [1056, 9.9, 9.9, 9.9, 9.9, 5100, 50538], [1057, 9.94, 9.94, 9.94, 9.94, 56100, 556559], [1058, 9.98, 9.98, 9.98, 9.98, 50900, 507442], [1059, 9.95, 9.95, 9.95, 9.95, 29600, 294778], [1100, 9.97, 9.97, 9.97, 9.97, 44400, 442202], [1101, 9.98, 9.98, 9.98, 9.98, 47100, 460080], [1102, 9.99, 9.99, 9.99, 9.99, 11800, 117733], [1103, 9.98, 9.98, 9.98, 9.98, 9100, 90821], [1104, 9.97, 9.97, 9.97, 9.97, 26300, 262540], [1105, 10, 10, 10, 10, 43000, 406669], [1106, 10, 10, 10, 10, 126500, 1250055], [1107, 9.98, 9.98, 9.98, 9.98, 15900, 158747], [1108, 9.99, 9.99, 9.99, 9.99, 12200, 121823], [1109, 9.97, 9.97, 9.97, 9.97, 43600, 435044], [1110, 9.98, 9.98, 9.98, 9.98, 3900, 39920], [1111, 9.99, 9.99, 9.99, 9.99, 3400, 33961], [1112, 9.99, 9.99, 9.99, 9.99, 19300, 192806], [1113, 9.98, 9.98, 9.98, 9.98, 10300, 102877], [1114, 9.99, 9.99, 9.99, 9.99, 52000, 518988], [1115, 9.98, 9.98, 9.98, 9.98, 18300, 182654], [1116, 9.97, 9.97, 9.97, 9.97, 33700, 332122], [1117, 9.94, 9.94, 9.94, 9.94, 73800, 713809], [1118, 9.91, 9.91, 9.91, 9.91, 42500, 421597], [1119, 9.92, 9.92, 9.92, 9.92, 22500, 223104], [1120, 9.93, 9.93, 9.93, 9.93, 10900, 108189], [1121, 9.92, 9.92, 9.92, 9.92, 17800, 176673], [1122, 9.92, 9.92, 9.92, 9.92, 32000, 317114], [1123, 9.9, 9.9, 9.9, 9.9, 14600, 138655], [1124, 9.9, 9.9, 9.9, 9.9, 21900, 215866], [1125, 9.9, 9.9, 9.9, 9.9, 28800, 281160], [1126, 9.9, 9.9, 9.9, 9.9, 15800, 156420], [1127, 9.9, 9.9, 9.9, 9.9, 57600, 570237], [1128, 9.89, 9.89, 9.89, 9.89, 39900, 386898], [1129, 9.9, 9.9, 9.9, 9.9, 44600, 441202], [1130, 9.9, 9.9, 9.9, 9.9, 0, 0], [1300, 9.83, 9.83, 9.83, 9.83, 194300, 1884863], [1301, 9.86, 9.86, 9.86, 9.86, 32700, 322221], [1302, 9.87, 9.87, 9.87, 9.87, 26100, 257530], [1303, 9.86, 9.86, 9.86, 9.86, 31600, 301791], [1304, 9.86, 9.86, 9.86, 9.86, 18200, 179501], [1305, 9.87, 9.87, 9.87, 9.87, 13200, 127249], [1306, 9.86, 9.86, 9.86, 9.86, 55500, 506884], [1307, 9.85, 9.85, 9.85, 9.85, 25200, 248293], [1308, 9.84, 9.84, 9.84, 9.84, 40400, 385986], [1309, 9.84, 9.84, 9.84, 9.84, 20000, 196754], [1310, 9.85, 9.85, 9.85, 9.85, 27800, 270775], [1311, 9.87, 9.87, 9.87, 9.87, 23700, 227885], [1312, 9.87, 9.87, 9.87, 9.87, 14800, 145959], [1313, 9.89, 9.89, 9.89, 9.89, 64800, 623508], [1314, 9.92, 9.92, 9.92, 9.92, 77100, 738179], [1315, 9.96, 9.96, 9.96, 9.96, 170300, 1674836], [1316, 9.96, 9.96, 9.96, 9.96, 79000, 778188], [1317, 9.95, 9.95, 9.95, 9.95, 35000, 348502], [1318, 9.94, 9.94, 9.94, 9.94, 18600, 184848], [1319, 9.97, 9.97, 9.97, 9.97, 37400, 353727], [1320, 10.01, 10.01, 10.01, 10.01, 100700, 1003716], [1321, 9.95, 9.95, 9.95, 9.95, 78500, 774296], [1322, 9.96, 9.96, 9.96, 9.96, 15700, 156327], [1323, 9.96, 9.96, 9.96, 9.96, 13100, 124497], [1324, 9.95, 9.95, 9.95, 9.95, 9700, 96545], [1325, 9.95, 9.95, 9.95, 9.95, 27500, 272730], [1326, 9.95, 9.95, 9.95, 9.95, 23200, 230836], [1327, 9.95, 9.95, 9.95, 9.95, 9200, 91463], [1328, 9.96, 9.96, 9.96, 9.96, 21100, 209923], [1329, 9.94, 9.94, 9.94, 9.94, 27000, 268609], [1330, 9.94, 9.94, 9.94, 9.94, 5500, 54671], [1331, 9.93, 9.93, 9.93, 9.93, 35200, 349606], [1332, 9.89, 9.89, 9.89, 9.89, 55900, 393101], [1333, 9.87, 9.87, 9.87, 9.87, 40300, 398306], [1334, 9.89, 9.89, 9.89, 9.89, 30300, 287688], [1335, 9.89, 9.89, 9.89, 9.89, 4300, 42533], [1336, 9.9, 9.9, 9.9, 9.9, 26000, 199884], [1337, 9.89, 9.89, 9.89, 9.89, 25200, 250418], [1338, 9.88, 9.88, 9.88, 9.88, 18300, 179104], [1339, 9.89, 9.89, 9.89, 9.89, 11800, 107729], [1340, 9.89, 9.89, 9.89, 9.89, 4300, 42527], [1341, 9.9, 9.9, 9.9, 9.9, 5100, 50490], [1342, 9.9, 9.9, 9.9, 9.9, 34700, 327530], [1343, 9.89, 9.89, 9.89, 9.89, 8600, 85059], [1344, 9.89, 9.89, 9.89, 9.89, 11500, 113735], [1345, 9.9, 9.9, 9.9, 9.9, 2600, 22755], [1346, 9.89, 9.89, 9.89, 9.89, 13200, 130643], [1347, 9.89, 9.89, 9.89, 9.89, 3200, 31670], [1348, 9.9, 9.9, 9.9, 9.9, 3400, 33638], [1349, 9.89, 9.89, 9.89, 9.89, 9100, 87046], [1350, 9.9, 9.9, 9.9, 9.9, 1600, 15828], [1351, 9.9, 9.9, 9.9, 9.9, 4400, 43534], [1352, 9.89, 9.89, 9.89, 9.89, 3500, 34636], [1353, 9.88, 9.88, 9.88, 9.88, 39100, 393462], [1354, 9.89, 9.89, 9.89, 9.89, 23600, 240250], [1355, 9.9, 9.9, 9.9, 9.9, 30800, 303879], [1356, 9.88, 9.88, 9.88, 9.88, 13700, 135483], [1357, 9.87, 9.87, 9.87, 9.87, 35200, 345725], [1358, 9.87, 9.87, 9.87, 9.87, 26600, 296287], [1359, 9.88, 9.88, 9.88, 9.88, 10400, 102746], [1400, 9.87, 9.87, 9.87, 9.87, 18400, 179742], [1401, 9.87, 9.87, 9.87, 9.87, 65200, 635623], [1402, 9.87, 9.87, 9.87, 9.87, 8300, 81898], [1403, 9.86, 9.86, 9.86, 9.86, 94800, 915597], [1404, 9.84, 9.84, 9.84, 9.84, 75700, 749233], [1405, 9.84, 9.84, 9.84, 9.84, 29400, 289312], [1406, 9.85, 9.85, 9.85, 9.85, 138200, 1358971], [1407, 9.81, 9.81, 9.81, 9.81, 45500, 436386], [1408, 9.81, 9.81, 9.81, 9.81, 23000, 214956], [1409, 9.8, 9.8, 9.8, 9.8, 84600, 798116], [1410, 9.79, 9.79, 9.79, 9.79, 50400, 499309], [1411, 9.8, 9.8, 9.8, 9.8, 38900, 395794], [1412, 9.8, 9.8, 9.8, 9.8, 19900, 185271], [1413, 9.82, 9.82, 9.82, 9.82, 19700, 191372], [1414, 9.82, 9.82, 9.82, 9.82, 28700, 277879], [1415, 9.82, 9.82, 9.82, 9.82, 29800, 293437], [1416, 9.81, 9.81, 9.81, 9.81, 22800, 213845], [1417, 9.8, 9.8, 9.8, 9.8, 53300, 497770], [1418, 9.81, 9.81, 9.81, 9.81, 24600, 241102], [1419, 9.81, 9.81, 9.81, 9.81, 9600, 94134], [1420, 9.81, 9.81, 9.81, 9.81, 25900, 250974], [1421, 9.82, 9.82, 9.82, 9.82, 4900, 48101], [1422, 9.83, 9.83, 9.83, 9.83, 23300, 228803], [1423, 9.85, 9.85, 9.85, 9.85, 24200, 238068], [1424, 9.83, 9.83, 9.83, 9.83, 35700, 351175], [1425, 9.83, 9.83, 9.83, 9.83, 8900, 86451], [1426, 9.83, 9.83, 9.83, 9.83, 11600, 114001], [1427, 9.83, 9.83, 9.83, 9.83, 11700, 114981], [1428, 9.82, 9.82, 9.82, 9.82, 26100, 256297], [1429, 9.81, 9.81, 9.81, 9.81, 11200, 109955], [1430, 9.82, 9.82, 9.82, 9.82, 44100, 432682], [1431, 9.81, 9.81, 9.81, 9.81, 10800, 106036], [1432, 9.8, 9.8, 9.8, 9.8, 106900, 756479], [1433, 9.81, 9.81, 9.81, 9.81, 27100, 242234], [1434, 9.8, 9.8, 9.8, 9.8, 15200, 139207], [1435, 9.8, 9.8, 9.8, 9.8, 71200, 668404], [1436, 9.79, 9.79, 9.79, 9.79, 35900, 339749], [1437, 9.77, 9.77, 9.77, 9.77, 97500, 948444], [1438, 9.76, 9.76, 9.76, 9.76, 125600, 899006], [1439, 9.76, 9.76, 9.76, 9.76, 50700, 501741], [1440, 9.76, 9.76, 9.76, 9.76, 61100, 575962], [1441, 9.74, 9.74, 9.74, 9.74, 78000, 743754], [1442, 9.76, 9.76, 9.76, 9.76, 96400, 922530], [1443, 9.76, 9.76, 9.76, 9.76, 34800, 339578], [1444, 9.76, 9.76, 9.76, 9.76, 72200, 655226], [1445, 9.77, 9.77, 9.77, 9.77, 50400, 495974], [1446, 9.76, 9.76, 9.76, 9.76, 65800, 641923], [1447, 9.77, 9.77, 9.77, 9.77, 47700, 466029], [1448, 9.76, 9.76, 9.76, 9.76, 43400, 416813], [1449, 9.76, 9.76, 9.76, 9.76, 99000, 962893], [1450, 9.74, 9.74, 9.74, 9.74, 115800, 1047897], [1451, 9.74, 9.74, 9.74, 9.74, 98700, 930764], [1452, 9.75, 9.75, 9.75, 9.75, 113000, 1047958], [1453, 9.75, 9.75, 9.75, 9.75, 96300, 939295], [1454, 9.77, 9.77, 9.77, 9.77, 91400, 903920], [1455, 9.77, 9.77, 9.77, 9.77, 119600, 1148407], [1456, 9.75, 9.75, 9.75, 9.75, 133300, 1227647], [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, 9.75, 9.75, 9.75, 9.75, 245100, 2223000]],
+        "date": 20240912,
+        "close": 9.75,
+        "yclose": 9.89
+    }]
+    /*暴露外部用的方法*/
+};exports.SZ_000151_5DAY_MINUTE = SZ_000151_5DAY_MINUTE;

package/src/jscommon/umychart.vue.testdataV2/Day5Minute/600000.sh.5day.minute.js ADDED Viewed

@@ -0,0 +1,38 @@
+"use strict";
+Object.defineProperty(exports, "__esModule", {
+    value: true
+});
+var SH_600000_5DAY_MINUTE = {
+    "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
+    }]
+    /*暴露外部用的方法*/
+};exports.SH_600000_5DAY_MINUTE = SH_600000_5DAY_MINUTE;