{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4584.54","4546.57","4547.91","196799968","0","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","","20251205161500","37.97","0.84","4593.83","4535.02","4584.54\/196799968\/412146806538","196799968","41214681","0.60","14.03","","4593.83","4535.02","1.29","509528.81","536027.53","0.00","-1","-1","1.22","0","4561.25","","","","","","41214680.6538","0.0000","0"," ","ZS","16.51","1.28","","","","4761.83","3514.12","2.94","-2.01","5.02","3277051817933","","-9.53","17.20","3277051817933","","","16.91","0.02","","CNY","0","","0.00","0"],"market":["2025-12-07 19:51:13|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zhishu":["","","198","3","99","","","","","","","","",""],"zjlx":[]},"m30":[["202510131000","4490.87","4549.53","4573.56","4490.87","125156794.00",{},"38.2528"],["202510131030","4548.29","4568.60","4571.08","4532.78","44687192.00",{},"13.6582"],["202510131100","4568.83","4564.85","4579.76","4564.27","26569805.00",{},"8.1208"],["202510131130","4564.86","4535.76","4564.89","4535.76","19371569.00",{},"5.9207"],["202510131330","4535.76","4556.54","4556.67","4522.67","22986783.00",{},"7.0257"],["202510131400","4556.59","4578.12","4579.01","4554.39","24560445.00",{},"7.5066"],["202510131430","4578.16","4581.93","4587.26","4568.82","21259444.00",{},"6.4977"],["202510131500","4582.04","4593.98","4601.81","4582.00","30418322.00",{},"9.2970"],["202510141000","4634.05","4625.13","4641.45","4624.63","114120694.00",{},"34.8747"],["202510141030","4625.27","4607.22","4626.23","4599.05","58100925.00",{},"17.7553"],["202510141100","4607.07","4592.50","4620.26","4592.16","40458334.00",{},"12.3639"],["202510141130","4592.32","4590.64","4605.03","4579.32","28282376.00",{},"8.6429"],["202510141330","4590.64","4585.51","4591.05","4556.93","33582539.00",{},"10.2626"],["202510141400","4585.36","4553.05","4595.16","4553.05","26384193.00",{},"8.0629"],["202510141430","4552.78","4539.67","4552.78","4529.06","31520153.00",{},"9.6324"],["202510141500","4539.97","4539.06","4553.58","4520.93","40504816.00",{},"12.3781"],["202510151000","4544.24","4549.39","4550.57","4529.08","85107013.00",{},"26.0061"],["202510151030","4549.27","4554.79","4566.27","4539.58","42021637.00",{},"12.8405"],["202510151100","4555.25","4530.30","4555.25","4530.16","31229698.00",{},"9.5428"],["202510151130","4530.28","4537.73","4540.74","4526.83","18806460.00",{},"5.7467"],["202510151330","4537.73","4562.92","4564.57","4537.73","26058546.00",{},"7.9627"],["202510151400","4563.14","4579.75","4584.34","4563.06","22884691.00",{},"6.9928"],["202510151430","4579.76","4602.86","4608.82","4574.93","25599076.00",{},"7.8223"],["202510151500","4602.63","4606.29","4607.53","4596.06","33064734.00",{},"10.1036"],["202510161000","4588.92","4623.67","4629.16","4586.28","67944773.00",{},"20.7618"],["202510161030","4624.09","4625.37","4642.36","4623.22","34300978.00",{},"10.4813"],["202510161100","4625.56","4640.55","4640.66","4617.46","26150407.00",{},"7.9907"],["202510161130","4640.64","4621.36","4645.10","4621.15","18833181.00",{},"5.7548"],["202510161330","4621.36","4602.82","4626.36","4600.74","24994462.00",{},"7.6375"],["202510161400","4602.56","4606.52","4612.86","4594.71","22862546.00",{},"6.9861"],["202510161430","4606.31","4612.03","4620.01","4603.42","22743535.00",{},"6.9497"],["202510161500","4611.93","4618.42","4619.93","4604.11","30405636.00",{},"9.2910"],["202510171000","4610.70","4569.36","4618.56","4567.87","75299613.00",{},"23.0053"],["202510171030","4568.92","4559.43","4568.92","4551.49","34671645.00",{},"10.5928"],["202510171100","4559.41","4580.59","4581.14","4558.12","19217136.00",{},"5.8712"],["202510171130","4580.66","4559.93","4580.78","4559.92","21295490.00",{},"6.5061"],["202510171330","4559.93","4558.01","4562.07","4549.77","23117355.00",{},"7.0627"],["202510171400","4558.17","4545.53","4562.06","4542.31","17910803.00",{},"5.4720"],["202510171430","4545.25","4522.96","4552.58","4522.43","26166187.00",{},"7.9942"],["202510171500","4522.97","4514.23","4526.34","4509.33","39227388.00",{},"11.9846"],["202510201000","4558.24","4553.29","4561.72","4531.80","75364474.00",{},"23.0229"],["202510201030","4553.27","4554.14","4562.81","4545.43","32766305.00",{},"10.0097"],["202510201100","4554.50","4552.02","4570.44","4550.06","20395803.00",{},"6.2307"],["202510201130","4552.08","4550.33","4555.26","4544.60","15109380.00",{},"4.6157"],["202510201330","4550.33","4541.41","4553.73","4539.75","19201173.00",{},"5.8657"],["202510201400","4541.48","4538.41","4542.91","4532.34","15786985.00",{},"4.8227"],["202510201430","4537.79","4528.68","4537.79","4522.37","16371134.00",{},"5.0012"],["202510201500","4528.43","4538.22","4540.25","4520.50","23425151.00",{},"7.1561"],["202510211000","4556.12","4583.04","4586.02","4547.93","57168000.00",{},"17.4641"],["202510211030","4583.04","4593.28","4597.08","4574.33","29251815.00",{},"8.9361"],["202510211100","4592.87","4594.71","4605.26","4590.08","24882586.00",{},"7.6013"],["202510211130","4595.27","4607.56","4615.46","4593.85","17832847.00",{},"5.4477"],["202510211330","4607.56","4607.48","4614.61","4601.15","20268774.00",{},"6.1919"],["202510211400","4607.58","4604.71","4614.50","4598.85","17661415.00",{},"5.3953"],["202510211430","4604.71","4609.39","4614.58","4604.62","20261728.00",{},"6.1897"],["202510211500","4609.41","4607.87","4612.19","4604.20","28384010.00",{},"8.6710"],["202510221000","4576.03","4586.71","4592.60","4567.24","59934713.00",{},"18.3093"],["202510221030","4587.25","4601.20","4602.95","4586.34","22651312.00",{},"6.9197"],["202510221100","4601.31","4589.57","4603.49","4589.32","16474820.00",{},"5.0328"],["202510221130","4589.47","4575.78","4589.78","4575.49","13961936.00",{},"4.2652"],["202510221330","4575.78","4598.68","4598.89","4574.26","14640075.00",{},"4.4724"],["202510221400","4598.39","4588.32","4602.14","4585.09","13301301.00",{},"4.0634"],["202510221430","4587.62","4597.20","4597.78","4584.14","18605735.00",{},"5.6838"],["202510221500","4597.05","4592.57","4600.34","4590.95","25764068.00",{},"7.8706"],["202510231000","4578.70","4553.32","4590.51","4553.23","59647172.00",{},"18.2213"],["202510231030","4553.75","4557.41","4558.39","4541.69","30527126.00",{},"9.3256"],["202510231100","4557.46","4557.32","4568.76","4554.15","19932131.00",{},"6.0890"],["202510231130","4557.47","4565.79","4577.71","4555.18","16291834.00",{},"4.9769"],["202510231330","4565.79","4565.29","4568.75","4562.58","12619947.00",{},"3.8552"],["202510231400","4565.40","4567.79","4569.31","4556.10","12520641.00",{},"3.8249"],["202510231430","4567.60","4591.94","4596.36","4567.60","19666526.00",{},"6.0078"],["202510231500","4591.63","4606.34","4611.34","4589.31","29258540.00",{},"8.9380"],["202510241000","4622.79","4629.67","4646.59","4622.79","68517114.00",{},"20.9309"],["202510241030","4629.41","4625.70","4644.85","4625.38","29320247.00",{},"8.9569"],["202510241100","4625.28","4635.79","4636.77","4623.82","18179845.00",{},"5.5537"],["202510241130","4636.01","4636.93","4642.86","4629.45","12995199.00",{},"3.9698"],["202510241330","4636.93","4647.65","4653.99","4636.93","18858846.00",{},"5.7611"],["202510241400","4647.47","4653.30","4653.36","4636.20","16052938.00",{},"4.9039"],["202510241430","4653.57","4654.28","4657.02","4647.38","17164974.00",{},"5.2436"],["202510241500","4654.01","4660.68","4660.68","4653.76","27725320.00",{},"8.4696"],["202510271000","4699.38","4702.61","4713.27","4689.71","86932949.00",{},"26.5517"],["202510271030","4703.00","4697.36","4714.96","4697.03","44885014.00",{},"13.7091"],["202510271100","4697.17","4696.57","4710.76","4687.69","28121986.00",{},"8.5892"],["202510271130","4696.95","4709.92","4709.92","4691.39","15701394.00",{},"4.7956"],["202510271330","4709.92","4709.33","4711.39","4700.60","21321241.00",{},"6.5121"],["202510271400","4709.63","4700.64","4715.72","4698.30","19523201.00",{},"5.9629"],["202510271430","4700.40","4717.17","4720.43","4700.40","18924631.00",{},"5.7801"],["202510271500","4716.88","4716.02","4718.42","4709.86","26790258.00",{},"8.1825"],["202510281000","4697.73","4707.02","4707.54","4692.15","64125386.00",{},"19.5856"],["202510281030","4707.21","4713.40","4718.36","4704.76","33290445.00",{},"10.1678"],["202510281100","4713.77","4711.30","4714.02","4702.96","18102822.00",{},"5.5291"],["202510281130","4711.90","4726.19","4734.32","4711.46","19161704.00",{},"5.8525"],["202510281330","4726.19","4703.08","4726.47","4699.21","22574083.00",{},"6.8947"],["202510281400","4703.05","4698.76","4703.11","4679.23","24173786.00",{},"7.3833"],["202510281430","4698.91","4694.18","4704.34","4692.05","14801803.00",{},"4.5209"],["202510281500","4694.13","4691.97","4698.89","4687.41","24676616.00",{},"7.5369"],["202510291000","4701.04","4706.38","4714.90","4701.04","61626629.00",{},"18.8224"],["202510291030","4706.57","4702.13","4713.41","4697.27","30989171.00",{},"9.4649"],["202510291100","4702.05","4714.34","4720.25","4700.92","26657236.00",{},"8.1418"],["202510291130","4714.71","4714.54","4719.87","4709.73","21755543.00",{},"6.6447"],["202510291330","4714.54","4724.43","4724.43","4713.48","27653846.00",{},"8.4462"],["202510291400","4724.54","4726.90","4738.62","4723.93","25505184.00",{},"7.7900"],["202510291430","4727.10","4735.42","4740.37","4726.82","21073163.00",{},"6.4363"],["202510291500","4735.80","4747.84","4747.84","4735.63","30950552.00",{},"9.4531"],["202510301000","4735.98","4742.69","4752.30","4725.72","85405977.00",{},"26.0853"],["202510301030","4742.34","4749.41","4749.52","4727.77","33785303.00",{},"10.3189"],["202510301100","4749.78","4751.39","4761.83","4748.59","29206760.00",{},"8.9205"],["202510301130","4751.67","4754.15","4756.99","4748.91","18047377.00",{},"5.5122"],["202510301330","4754.15","4735.55","4754.15","4706.99","40445204.00",{},"12.3531"],["202510301400","4735.68","4744.79","4748.14","4732.86","17690859.00",{},"5.4033"],["202510301430","4744.44","4718.48","4745.27","4717.21","18710278.00",{},"5.7146"],["202510301500","4718.81","4709.91","4726.93","4706.45","29997360.00",{},"9.1620"],["202510311000","4702.49","4684.96","4706.14","4668.50","101542709.00",{},"31.0141"],["202510311030","4684.10","4677.48","4700.49","4676.04","39968072.00",{},"12.2074"],["202510311100","4677.62","4674.09","4677.63","4660.81","25728092.00",{},"7.8581"],["202510311130","4674.03","4661.77","4674.03","4658.67","21097454.00",{},"6.4438"],["202510311330","4661.77","4658.03","4661.77","4650.08","22087160.00",{},"6.7461"],["202510311400","4658.33","4648.86","4665.72","4644.56","20971866.00",{},"6.4054"],["202510311430","4648.70","4656.76","4658.32","4644.96","19986561.00",{},"6.1045"],["202510311500","4656.68","4640.67","4657.76","4640.67","30082826.00",{},"9.1882"],["202511031000","4636.73","4617.02","4650.85","4603.27","80056159.00",{},"24.4515"],["202511031030","4616.36","4608.52","4618.42","4606.71","40640256.00",{},"12.4127"],["202511031100","4608.35","4625.02","4627.08","4595.73","24523943.00",{},"7.4903"],["202511031130","4625.81","4619.67","4626.88","4612.74","15030129.00",{},"4.5906"],["202511031330","4619.67","4639.26","4639.58","4618.42","20949108.00",{},"6.3985"],["202511031400","4639.39","4644.93","4649.18","4635.21","18016408.00",{},"5.5027"],["202511031430","4645.31","4645.36","4653.13","4642.62","16982075.00",{},"5.1868"],["202511031500","4645.50","4653.40","4653.40","4642.37","23671731.00",{},"7.2300"],["202511041000","4649.35","4647.72","4665.32","4644.14","70290867.00",{},"21.4689"],["202511041030","4648.78","4650.32","4656.60","4644.65","31969485.00",{},"9.7644"],["202511041100","4650.43","4638.08","4653.92","4630.61","25825388.00",{},"7.8878"],["202511041130","4638.60","4634.57","4643.20","4630.16","15441712.00",{},"4.7163"],["202511041330","4634.57","4629.25","4635.80","4623.04","19812846.00",{},"6.0514"],["202511041400","4629.05","4621.30","4629.47","4618.31","18091950.00",{},"5.5258"],["202511041430","4621.54","4599.49","4622.62","4598.65","23316037.00",{},"7.1214"],["202511041500","4599.47","4618.70","4620.96","4595.07","28475747.00",{},"8.6973"],["202511051000","4562.11","4584.27","4589.25","4558.76","60245780.00",{},"18.4008"],["202511051030","4583.89","4584.99","4596.10","4575.81","28229972.00",{},"8.6222"],["202511051100","4584.73","4585.85","4594.19","4581.97","17063750.00",{},"5.2118"],["202511051130","4585.81","4615.33","4620.22","4585.81","17715149.00",{},"5.4107"],["202511051330","4615.33","4623.89","4632.55","4615.33","24025029.00",{},"7.3379"],["202511051400","4623.89","4627.34","4639.86","4623.59","17586968.00",{},"5.3716"],["202511051430","4627.24","4640.49","4641.21","4627.24","13842041.00",{},"4.2278"],["202511051500","4640.71","4627.26","4642.61","4624.87","24337182.00",{},"7.4333"],["202511061000","4642.01","4663.52","4668.62","4642.01","70733565.00",{},"21.6039"],["202511061030","4663.27","4676.08","4677.31","4658.34","31928768.00",{},"9.7519"],["202511061100","4676.57","4688.82","4694.62","4676.57","25739673.00",{},"7.8616"],["202511061130","4689.12","4686.45","4693.71","4678.59","18840896.00",{},"5.7545"],["202511061330","4686.45","4690.51","4691.73","4681.37","20095748.00",{},"6.1378"],["202511061400","4690.62","4688.43","4691.74","4681.14","15803411.00",{},"4.8268"],["202511061430","4688.62","4694.05","4698.09","4688.62","16297572.00",{},"4.9777"],["202511061500","4693.93","4693.40","4695.69","4687.13","24801375.00",{},"7.5750"],["202511071000","4673.76","4682.87","4689.94","4666.04","69839978.00",{},"21.3306"],["202511071030","4682.56","4685.67","4685.67","4675.19","30256071.00",{},"9.2409"],["202511071100","4685.85","4694.19","4695.01","4682.63","20591884.00",{},"6.2892"],["202511071130","4694.21","4683.66","4700.40","4681.16","16262437.00",{},"4.9669"],["202511071330","4683.66","4695.54","4699.07","4681.29","18148232.00",{},"5.5429"],["202511071400","4695.52","4685.80","4701.37","4683.95","18437918.00",{},"5.6313"],["202511071430","4685.48","4684.82","4688.85","4679.01","15125475.00",{},"4.6196"],["202511071500","4684.88","4678.79","4688.44","4678.25","23835382.00",{},"7.2798"],["202511101000","4688.12","4666.46","4693.06","4662.36","66329828.00",{},"20.2586"],["202511101030","4665.66","4667.27","4674.22","4654.21","38625798.00",{},"11.7972"],["202511101100","4667.19","4666.55","4675.72","4658.97","24465946.00",{},"7.4724"],["202511101130","4665.77","4667.62","4673.50","4664.03","19448605.00",{},"5.9400"],["202511101330","4667.62","4684.59","4687.64","4667.62","23607043.00",{},"7.2101"],["202511101400","4684.72","4676.84","4691.10","4672.82","20242603.00",{},"6.1825"],["202511101430","4676.71","4688.17","4688.29","4674.06","15964965.00",{},"4.8760"],["202511101500","4688.06","4695.05","4695.18","4688.06","27341976.00",{},"8.3508"],["202511111000","4706.34","4685.18","4707.13","4683.98","50938301.00",{},"15.5580"],["202511111030","4684.85","4666.90","4686.43","4666.45","27985415.00",{},"8.5475"],["202511111100","4666.81","4652.03","4669.43","4651.11","19967118.00",{},"6.0985"],["202511111130","4651.23","4663.53","4666.38","4648.71","16506122.00",{},"5.0414"],["202511111330","4663.53","4651.26","4664.04","4648.98","17451474.00",{},"5.3302"],["202511111400","4651.21","4650.52","4658.65","4650.52","14272025.00",{},"4.3591"],["202511111430","4650.50","4661.06","4667.52","4649.17","15030825.00",{},"4.5908"],["202511111500","4660.97","4652.17","4661.09","4648.49","24487578.00",{},"7.4792"],["202511121000","4643.56","4659.38","4662.29","4630.26","59562579.00",{},"18.1921"],["202511121030","4659.85","4659.16","4669.61","4658.06","28861369.00",{},"8.8151"],["202511121100","4659.45","4640.15","4660.12","4638.44","24875688.00",{},"7.5977"],["202511121130","4640.15","4632.15","4642.08","4629.17","19203509.00",{},"5.8653"],["202511121330","4632.15","4627.86","4642.92","4620.99","23594519.00",{},"7.2064"],["202511121400","4627.97","4642.61","4649.71","4627.38","15330981.00",{},"4.6825"],["202511121430","4642.57","4651.17","4654.23","4639.05","14798130.00",{},"4.5198"],["202511121500","4651.36","4645.91","4663.45","4645.91","23233817.00",{},"7.0963"],["202511131000","4643.79","4660.27","4660.32","4643.79","54852277.00",{},"16.7533"],["202511131030","4660.78","4664.91","4669.70","4659.24","32547559.00",{},"9.9408"],["202511131100","4664.67","4676.89","4684.79","4663.83","21377765.00",{},"6.5293"],["202511131130","4676.68","4690.71","4690.85","4673.84","20998305.00",{},"6.4134"],["202511131330","4690.71","4690.30","4696.91","4686.58","22146405.00",{},"6.7641"],["202511131400","4690.25","4686.56","4697.66","4680.40","16735680.00",{},"5.1115"],["202511131430","4686.29","4690.96","4693.90","4679.09","14125624.00",{},"4.3143"],["202511131500","4691.42","4702.07","4703.49","4689.71","24583859.00",{},"7.5085"],["202511141000","4663.32","4674.04","4683.68","4663.32","57657422.00",{},"17.6100"],["202511141030","4674.45","4679.74","4679.74","4667.32","22281742.00",{},"6.8054"],["202511141100","4680.21","4670.53","4684.26","4669.71","18172538.00",{},"5.5504"],["202511141130","4670.20","4666.68","4673.21","4666.53","12805156.00",{},"3.9110"],["202511141330","4666.68","4661.75","4670.03","4657.90","21548400.00",{},"6.5814"],["202511141400","4661.88","4663.75","4665.51","4658.68","14022858.00",{},"4.2829"],["202511141430","4663.58","4652.86","4669.51","4652.46","14857331.00",{},"4.5378"],["202511141500","4652.77","4628.14","4655.95","4628.02","30747229.00",{},"9.3910"],["202511171000","4616.81","4593.77","4624.90","4593.70","63929178.00",{},"19.5256"],["202511171030","4593.80","4595.66","4605.58","4590.03","24803620.00",{},"7.5756"],["202511171100","4595.67","4603.37","4608.85","4591.99","17865871.00",{},"5.4567"],["202511171130","4603.29","4596.15","4612.12","4594.41","13894112.00",{},"4.2436"],["202511171330","4596.15","4594.56","4601.40","4593.40","15020473.00",{},"4.5876"],["202511171400","4594.88","4586.89","4595.92","4586.16","15606216.00",{},"4.7665"],["202511171430","4586.89","4590.07","4595.12","4580.26","17529180.00",{},"5.3539"],["202511171500","4589.96","4598.05","4601.51","4588.21","20306816.00",{},"6.2022"],["202511181000","4584.79","4581.27","4602.40","4581.27","48241694.00",{},"14.7340"],["202511181030","4581.51","4600.42","4602.33","4577.73","24006703.00",{},"7.3322"],["202511181100","4600.64","4590.45","4606.62","4590.45","17688391.00",{},"5.4024"],["202511181130","4590.23","4587.80","4591.46","4583.64","15671460.00",{},"4.7864"],["202511181330","4587.80","4567.85","4587.80","4566.78","18395298.00",{},"5.6183"],["202511181400","4567.63","4571.13","4584.81","4567.44","13912507.00",{},"4.2492"],["202511181430","4570.87","4554.82","4570.87","4554.50","17893021.00",{},"5.4649"],["202511181500","4554.73","4568.19","4569.82","4552.80","21904111.00",{},"6.6900"],["202511191000","4568.04","4584.76","4588.79","4568.04","40017985.00",{},"12.2223"],["202511191030","4584.85","4592.34","4592.34","4581.15","26345232.00",{},"8.0464"],["202511191100","4592.14","4594.02","4607.86","4592.14","21066484.00",{},"6.4341"],["202511191130","4593.82","4577.77","4597.81","4577.26","15501085.00",{},"4.7344"],["202511191330","4577.77","4571.99","4582.32","4569.31","16685150.00",{},"5.0960"],["202511191400","4571.72","4585.94","4585.94","4568.15","14138001.00",{},"4.3180"],["202511191430","4586.02","4601.38","4601.55","4582.35","17087671.00",{},"5.2189"],["202511191500","4601.26","4588.29","4606.70","4588.29","22083366.00",{},"6.7447"],["202511201000","4619.54","4601.89","4620.65","4599.20","55201797.00",{},"16.8598"],["202511201030","4602.12","4589.73","4607.34","4589.73","25355778.00",{},"7.7442"],["202511201100","4589.54","4584.89","4597.84","4584.71","21879987.00",{},"6.6826"],["202511201130","4584.60","4602.83","4603.49","4584.55","20011453.00",{},"6.1119"],["202511201330","4602.83","4596.14","4609.77","4595.93","19056220.00",{},"5.8202"],["202511201400","4596.15","4585.76","4596.22","4584.23","14031748.00",{},"4.2856"],["202511201430","4586.06","4573.35","4586.07","4571.88","14042541.00",{},"4.2889"],["202511201500","4573.78","4564.95","4580.05","4560.18","24983069.00",{},"7.6304"],["202511211000","4513.39","4504.39","4527.04","4495.63","61853231.00",{},"18.8903"],["202511211030","4504.13","4487.16","4517.84","4485.52","31270325.00",{},"9.5501"],["202511211100","4487.09","4471.18","4487.09","4457.10","28974967.00",{},"8.8491"],["202511211130","4470.71","4476.40","4484.11","4460.22","19906751.00",{},"6.0796"],["202511211330","4476.40","4491.90","4500.45","4473.48","18488346.00",{},"5.6464"],["202511211400","4491.85","4483.94","4505.65","4483.90","14279136.00",{},"4.3609"],["202511211430","4483.70","4471.41","4487.24","4467.91","17654955.00",{},"5.3919"],["202511211500","4471.53","4453.61","4474.66","4453.18","30423302.00",{},"9.2914"],["202511241000","4473.16","4447.84","4478.81","4443.42","50272103.00",{},"15.3500"],["202511241030","4447.90","4451.78","4456.50","4432.96","23898225.00",{},"7.2971"],["202511241100","4451.74","4435.39","4458.46","4434.18","15736481.00",{},"4.8050"],["202511241130","4436.20","4427.55","4438.95","4421.81","13425865.00",{},"4.0994"],["202511241330","4427.55","4452.18","4452.41","4426.21","17903422.00",{},"5.4666"],["202511241400","4453.12","4455.94","4463.25","4450.90","19651828.00",{},"6.0005"],["202511241430","4456.19","4463.44","4463.44","4452.61","14943075.00",{},"4.5627"],["202511241500","4463.53","4448.05","4466.17","4444.28","30002730.00",{},"9.1610"],["202511251000","4475.84","4481.63","4485.67","4467.35","47799852.00",{},"14.5952"],["202511251030","4481.86","4501.85","4501.94","4478.24","22788226.00",{},"6.9581"],["202511251100","4501.98","4499.42","4510.77","4499.42","20791377.00",{},"6.3484"],["202511251130","4499.54","4504.16","4505.48","4496.41","12899490.00",{},"3.9387"],["202511251330","4504.16","4486.14","4504.16","4485.98","19851325.00",{},"6.0614"],["202511251400","4486.22","4495.85","4496.93","4483.82","11982078.00",{},"3.6586"],["202511251430","4496.05","4488.08","4497.53","4485.09","13193242.00",{},"4.0284"],["202511251500","4488.25","4490.40","4494.04","4487.14","20266339.00",{},"6.1881"],["202511261000","4490.20","4510.97","4510.97","4485.70","41624158.00",{},"12.7095"],["202511261030","4511.72","4508.51","4513.68","4503.45","21088675.00",{},"6.4392"],["202511261100","4508.29","4514.77","4515.87","4506.18","17036483.00",{},"5.2019"],["202511261130","4514.88","4527.22","4530.42","4514.63","14830142.00",{},"4.5282"],["202511261330","4527.22","4532.78","4538.14","4527.22","16399473.00",{},"5.0074"],["202511261400","4532.33","4521.93","4533.83","4521.12","13041624.00",{},"3.9821"],["202511261430","4521.46","4521.14","4525.51","4514.17","12917736.00",{},"3.9443"],["202511261500","4521.58","4517.63","4524.18","4514.70","19262077.00",{},"5.8815"],["202511271000","4520.01","4552.38","4552.38","4518.65","44710461.00",{},"13.6518"],["202511271030","4552.72","4542.03","4559.22","4540.59","21029997.00",{},"6.4213"],["202511271100","4542.16","4537.50","4547.26","4534.38","16020452.00",{},"4.8917"],["202511271130","4537.72","4531.83","4542.88","4531.19","12042673.00",{},"3.6771"],["202511271330","4531.83","4540.79","4542.94","4530.62","13468958.00",{},"4.1126"],["202511271400","4540.79","4534.26","4545.53","4529.13","12038972.00",{},"3.6760"],["202511271430","4534.39","4525.49","4534.39","4523.30","11201962.00",{},"3.4204"],["202511271500","4525.54","4515.40","4525.74","4509.86","19798297.00",{},"6.0452"],["202511281000","4511.50","4494.36","4514.51","4492.43","35776021.00",{},"10.9237"],["202511281030","4494.76","4513.40","4523.68","4493.61","21914845.00",{},"6.6914"],["202511281100","4513.24","4517.81","4520.45","4510.85","13955848.00",{},"4.2612"],["202511281130","4518.06","4525.90","4528.83","4517.90","11630202.00",{},"3.5511"],["202511281330","4525.90","4519.18","4531.72","4516.94","13081778.00",{},"3.9943"],["202511281400","4518.95","4523.45","4526.03","4516.63","11357250.00",{},"3.4678"],["202511281430","4523.34","4524.01","4525.16","4517.05","12864663.00",{},"3.9280"],["202511281500","4524.44","4526.66","4528.96","4523.17","22321489.00",{},"6.8156"],["202512011000","4539.19","4553.79","4556.98","4531.29","60679984.00",{},"18.5166"],["202512011030","4553.03","4546.17","4554.84","4538.63","33133861.00",{},"10.1109"],["202512011100","4546.65","4554.66","4556.74","4545.14","20180791.00",{},"6.1582"],["202512011130","4554.81","4560.67","4564.14","4554.06","14773623.00",{},"4.5082"],["202512011330","4560.67","4554.65","4562.21","4553.21","17233089.00",{},"5.2587"],["202512011400","4554.51","4563.58","4563.58","4551.23","15063522.00",{},"4.5967"],["202512011430","4563.98","4569.78","4571.18","4563.96","15719283.00",{},"4.7968"],["202512011500","4569.44","4576.49","4576.97","4568.40","23598164.00",{},"7.2010"],["202512021000","4571.91","4571.12","4575.49","4564.61","47363587.00",{},"14.4531"],["202512021030","4571.11","4564.93","4574.38","4563.35","20556908.00",{},"6.2730"],["202512021100","4565.21","4565.02","4570.93","4560.84","13437937.00",{},"4.1006"],["202512021130","4564.91","4548.78","4564.91","4548.33","12413650.00",{},"3.7881"],["202512021330","4548.78","4541.25","4550.28","4541.25","13751814.00",{},"4.1964"],["202512021400","4541.32","4547.45","4551.81","4539.43","12401311.00",{},"3.7843"],["202512021430","4547.52","4551.63","4554.35","4546.09","10475548.00",{},"3.1966"],["202512021500","4551.64","4554.33","4554.33","4547.31","18092377.00",{},"5.5209"],["202512031000","4554.59","4557.69","4569.79","4554.31","38439018.00",{},"11.7298"],["202512031030","4558.46","4554.82","4569.82","4554.82","22744227.00",{},"6.9405"],["202512031100","4554.45","4552.25","4558.95","4542.37","19410498.00",{},"5.9232"],["202512031130","4552.45","4553.74","4555.54","4546.33","16609414.00",{},"5.0684"],["202512031330","4553.74","4554.61","4559.42","4547.59","18069395.00",{},"5.5139"],["202512031400","4554.51","4537.48","4554.78","4536.38","16287454.00",{},"4.9702"],["202512031430","4536.93","4527.98","4536.93","4523.50","17779552.00",{},"5.4255"],["202512031500","4528.48","4531.05","4534.74","4528.24","20423232.00",{},"6.2322"],["202512041000","4533.60","4514.94","4546.03","4514.19","44773752.00",{},"13.6628"],["202512041030","4514.95","4532.83","4538.84","4514.81","24372300.00",{},"7.4373"],["202512041100","4533.03","4548.68","4557.42","4532.41","17802754.00",{},"5.4326"],["202512041130","4548.44","4543.93","4548.44","4537.81","11203123.00",{},"3.4187"],["202512041330","4543.93","4540.68","4544.73","4532.39","11505455.00",{},"3.5109"],["202512041400","4540.59","4533.58","4541.19","4532.53","9305379.00",{},"2.8396"],["202512041430","4533.35","4541.71","4544.05","4532.97","10460117.00",{},"3.1919"],["202512041500","4541.51","4546.57","4546.57","4541.43","17775230.00",{},"5.4242"],["202512051000","4547.91","4547.78","4553.77","4535.11","40319566.00",{},"12.30"],["202512051030","4547.83","4536.80","4551.61","4535.02","23025441.00",{},"7.03"],["202512051100","4536.64","4546.12","4549.19","4535.91","17558939.00",{},"5.36"],["202512051130","4546.79","4551.81","4559.00","4545.98","16816075.00",{},"5.13"],["202512051330","4551.81","4554.89","4558.54","4548.17","17571907.00",{},"5.36"],["202512051400","4555.19","4587.21","4587.84","4555.19","32554193.00",{},"9.93"],["202512051430","4588.06","4586.47","4593.83","4584.30","24053681.00",{},"7.34"],["202512051500","4586.54","4584.54","4586.62","4581.52","24900166.00",{},"7.60"]],"prec":"4546.57"}}}