m30_today={"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","3998.45","3965.17","3965.43","156402895","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","","20250708160628","33.28","0.84","4002.27","3965.43","3998.45\/156402895\/292089834224","156402895","29208983","0.48","13.26","","4002.27","3965.43","0.93","446686.49","607084.61","0.00","-1","-1","1.11","0","3986.06","","","","","","29208983.4224","0.0000","0"," ","ZS","1.61","1.41","","","","4450.37","3145.79","2.42","3.44","8.45","3287383497356","","-10.49","2.86","3287383497356","","","17.54","0.00","","CNY","0","","0.00","0"],"market":["2025-07-08 16:07:10|HK_open_\u6536\u5e02\u7ade\u4ef7\u4e2d|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_open_\u6536\u76d8\u7ade\u4ef7|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_open_\u4ea4\u6613\u4e2d|EU_open_\u4ea4\u6613\u4e2d|AH_open_\u6536\u76d8\u7ade\u4ef7|DE_open_\u4ea4\u6613\u4e2d|JW_open_\u6536\u5e02\u7ade\u4ef7|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_open_\u76d8\u524d\u4ea4\u6613|ZQ_close_\u5df2\u6536\u76d8"],"zhishu":["","","225","2","73","","","","","","","","",""],"zjlx":[]},"m30":[["202505131000","3915.59","3903.37","3915.59","3894.99","50793985.00",{},"15.5571"],["202505131030","3903.25","3898.16","3903.57","3891.61","23530997.00",{},"7.2070"],["202505131100","3897.90","3896.37","3897.98","3890.76","14680876.00",{},"4.4964"],["202505131130","3896.54","3891.63","3897.92","3891.01","11300456.00",{},"3.4611"],["202505131330","3891.63","3896.75","3897.44","3890.69","11254667.00",{},"3.4471"],["202505131400","3896.92","3900.58","3901.61","3894.40","8901765.00",{},"2.7264"],["202505131430","3900.44","3897.65","3902.60","3897.65","9969141.00",{},"3.0533"],["202505131500","3898.01","3896.26","3899.25","3894.63","16888412.00",{},"5.1725"],["202505141000","3894.84","3895.46","3899.78","3890.77","32652486.00",{},"10.0007"],["202505141030","3895.42","3894.83","3897.84","3892.02","15794079.00",{},"4.8374"],["202505141100","3894.93","3897.26","3897.32","3890.65","10004652.00",{},"3.0642"],["202505141130","3896.99","3906.85","3909.97","3895.86","15647509.00",{},"4.7925"],["202505141330","3906.85","3931.47","3934.93","3906.48","26897809.00",{},"8.2382"],["202505141400","3930.82","3940.89","3960.52","3926.88","34629524.00",{},"10.6063"],["202505141430","3940.79","3934.63","3941.06","3931.12","14805910.00",{},"4.5347"],["202505141500","3934.83","3943.21","3943.95","3934.65","21601810.00",{},"6.6162"],["202505151000","3934.03","3921.82","3936.47","3921.82","44818751.00",{},"13.7270"],["202505151030","3921.72","3922.88","3928.07","3916.18","20238019.00",{},"6.1985"],["202505151100","3922.96","3917.69","3925.71","3917.69","11554060.00",{},"3.5388"],["202505151130","3917.91","3919.65","3919.88","3914.87","10759193.00",{},"3.2953"],["202505151330","3919.65","3911.90","3921.87","3910.87","11414939.00",{},"3.4961"],["202505151400","3911.97","3911.90","3915.76","3909.07","9815984.00",{},"3.0064"],["202505151430","3911.61","3913.15","3916.40","3904.91","11158070.00",{},"3.4175"],["202505151500","3913.18","3907.20","3913.32","3906.18","18322733.00",{},"5.6118"],["202505161000","3898.67","3897.51","3903.85","3890.88","31263551.00",{},"9.5753"],["202505161030","3897.36","3875.20","3897.37","3874.86","19062798.00",{},"5.8385"],["202505161100","3875.27","3885.65","3886.16","3874.91","11196157.00",{},"3.4291"],["202505161130","3885.38","3884.91","3886.33","3882.20","8866314.00",{},"2.7155"],["202505161330","3884.91","3887.90","3893.00","3883.71","10059603.00",{},"3.0810"],["202505161400","3888.01","3884.68","3890.15","3884.68","8933435.00",{},"2.7361"],["202505161430","3884.64","3886.14","3889.41","3879.66","10600719.00",{},"3.2467"],["202505161500","3885.99","3889.09","3890.74","3883.42","18422768.00",{},"5.6425"],["202505191000","3882.57","3868.76","3885.59","3868.76","29885961.00",{},"9.1533"],["202505191030","3868.68","3868.51","3876.46","3866.57","14191796.00",{},"4.3466"],["202505191100","3868.37","3873.80","3876.14","3868.25","9584221.00",{},"2.9354"],["202505191130","3873.59","3874.40","3877.03","3872.48","6698173.00",{},"2.0515"],["202505191330","3874.40","3873.74","3877.49","3873.24","7972606.00",{},"2.4418"],["202505191400","3873.69","3873.69","3877.85","3872.87","7965207.00",{},"2.4395"],["202505191430","3873.68","3877.24","3884.65","3873.68","9242619.00",{},"2.8308"],["202505191500","3877.31","3877.15","3878.77","3875.93","13102831.00",{},"4.0131"],["202505201000","3883.10","3886.95","3892.79","3881.74","26489448.00",{},"8.1131"],["202505201030","3887.14","3884.53","3893.13","3883.59","14112618.00",{},"4.3224"],["202505201100","3884.67","3888.47","3889.14","3884.57","9501169.00",{},"2.9100"],["202505201130","3888.31","3901.01","3901.63","3886.97","10689242.00",{},"3.2739"],["202505201330","3901.01","3903.42","3911.47","3899.42","13254186.00",{},"4.0595"],["202505201400","3903.37","3899.49","3905.63","3897.47","8774991.00",{},"2.6876"],["202505201430","3899.23","3899.36","3901.85","3896.53","8511893.00",{},"2.6070"],["202505201500","3899.22","3898.17","3900.70","3896.80","13551687.00",{},"4.1506"],["202505211000","3899.44","3912.98","3917.36","3899.44","27557405.00",{},"8.4402"],["202505211030","3912.92","3922.24","3922.32","3908.45","17456592.00",{},"5.3465"],["202505211100","3922.42","3927.47","3928.63","3920.43","14299270.00",{},"4.3795"],["202505211130","3927.65","3924.65","3928.00","3922.48","8743366.00",{},"2.6779"],["202505211330","3924.65","3924.51","3928.51","3923.04","10502108.00",{},"3.2166"],["202505211400","3924.25","3915.27","3924.90","3915.09","9347955.00",{},"2.8631"],["202505211430","3915.18","3916.34","3917.52","3912.27","8136410.00",{},"2.4920"],["202505211500","3916.65","3916.38","3919.73","3916.34","13748237.00",{},"4.2108"],["202505221000","3912.60","3914.86","3916.76","3903.09","27093329.00",{},"8.2982"],["202505221030","3914.89","3917.63","3917.80","3911.45","13259574.00",{},"4.0612"],["202505221100","3917.45","3908.68","3920.05","3908.68","12481436.00",{},"3.8229"],["202505221130","3908.49","3921.38","3923.02","3908.28","13298742.00",{},"4.0732"],["202505221330","3921.38","3917.30","3921.74","3914.67","9852917.00",{},"3.0178"],["202505221400","3917.15","3918.50","3919.11","3915.13","7414453.00",{},"2.2709"],["202505221430","3918.41","3912.66","3919.47","3912.11","8902562.00",{},"2.7267"],["202505221500","3912.72","3913.87","3916.20","3909.40","15294039.00",{},"4.6843"],["202505231000","3910.37","3922.95","3930.99","3910.37","27181824.00",{},"8.3253"],["202505231030","3922.96","3919.63","3927.20","3918.55","15788611.00",{},"4.8358"],["202505231100","3919.53","3926.89","3926.89","3916.65","9650012.00",{},"2.9556"],["202505231130","3926.82","3925.58","3931.55","3924.16","8750811.00",{},"2.6802"],["202505231330","3925.58","3919.33","3925.88","3918.10","8772022.00",{},"2.6867"],["202505231400","3919.66","3908.51","3919.66","3908.51","9764082.00",{},"2.9906"],["202505231430","3908.62","3888.89","3908.62","3885.80","21160889.00",{},"6.4812"],["202505231500","3888.73","3882.27","3891.27","3882.27","19209168.00",{},"5.8834"],["202505261000","3875.79","3872.45","3883.69","3867.62","29266361.00",{},"8.9637"],["202505261030","3872.50","3882.23","3884.54","3870.75","13906855.00",{},"4.2594"],["202505261100","3882.81","3870.16","3883.88","3870.02","10566981.00",{},"3.2364"],["202505261130","3870.12","3853.82","3870.31","3851.34","12121094.00",{},"3.7124"],["202505261330","3853.82","3850.94","3858.87","3849.44","9555577.00",{},"2.9267"],["202505261400","3850.91","3853.04","3855.72","3849.64","8939102.00",{},"2.7379"],["202505261430","3853.17","3851.20","3857.15","3849.04","10410636.00",{},"3.1886"],["202505261500","3851.12","3860.11","3860.11","3851.12","14834601.00",{},"4.5435"],["202505271000","3857.63","3856.22","3865.43","3855.98","26657703.00",{},"8.1646"],["202505271030","3856.22","3848.70","3856.26","3847.37","13724367.00",{},"4.2035"],["202505271100","3848.63","3842.26","3849.07","3841.48","10146975.00",{},"3.1078"],["202505271130","3842.26","3838.37","3844.07","3835.78","8297786.00",{},"2.5414"],["202505271330","3838.37","3838.46","3847.40","3838.06","10040649.00",{},"3.0752"],["202505271400","3838.46","3839.95","3841.71","3834.85","8492558.00",{},"2.6011"],["202505271430","3839.95","3841.55","3847.83","3839.01","8776402.00",{},"2.6880"],["202505271500","3841.55","3839.40","3841.61","3838.62","12435985.00",{},"3.8089"],["202505281000","3843.07","3849.60","3849.74","3839.11","22385975.00",{},"6.8558"],["202505281030","3849.54","3836.63","3849.59","3835.34","14330621.00",{},"4.3888"],["202505281100","3836.62","3843.45","3843.69","3836.07","8250501.00",{},"2.5267"],["202505281130","3843.55","3842.78","3847.02","3839.66","8814626.00",{},"2.6995"],["202505281330","3842.78","3844.05","3844.08","3840.52","7985542.00",{},"2.4456"],["202505281400","3844.20","3840.32","3846.18","3836.53","7690288.00",{},"2.3552"],["202505281430","3840.41","3838.97","3840.91","3833.96","8154503.00",{},"2.4973"],["202505281500","3838.90","3836.24","3839.75","3834.71","11418970.00",{},"3.4971"],["202505291000","3838.01","3853.83","3859.04","3831.46","28363693.00",{},"8.6861"],["202505291030","3854.35","3854.86","3862.34","3847.33","15057416.00",{},"4.6112"],["202505291100","3855.14","3863.09","3869.79","3852.14","13325857.00",{},"4.0809"],["202505291130","3863.03","3862.44","3864.68","3859.44","8595894.00",{},"2.6324"],["202505291330","3862.44","3860.10","3865.57","3858.64","9703313.00",{},"2.9715"],["202505291400","3860.11","3861.87","3864.94","3859.16","9336797.00",{},"2.8593"],["202505291430","3861.84","3859.01","3862.89","3857.75","9086426.00",{},"2.7826"],["202505291500","3858.96","3858.70","3860.94","3857.25","15002490.00",{},"4.5943"],["202505301000","3850.49","3836.18","3858.61","3836.18","27579788.00",{},"8.4461"],["202505301030","3836.01","3831.99","3838.04","3829.25","15106223.00",{},"4.6262"],["202505301100","3832.42","3841.73","3843.41","3831.77","11757473.00",{},"3.6007"],["202505301130","3841.71","3845.88","3846.94","3840.52","10995381.00",{},"3.3673"],["202505301330","3845.88","3847.73","3849.84","3843.85","9416594.00",{},"2.8838"],["202505301400","3847.76","3849.38","3854.02","3847.54","9135285.00",{},"2.7976"],["202505301430","3849.22","3848.64","3850.28","3846.79","8509410.00",{},"2.6060"],["202505301500","3848.97","3840.23","3851.63","3840.23","19172074.00",{},"5.8713"],["202506031000","3833.46","3849.08","3852.15","3832.72","37440662.00",{},"11.4674"],["202506031030","3849.21","3843.36","3850.98","3842.02","19611984.00",{},"6.0068"],["202506031100","3843.74","3851.06","3851.06","3843.08","15507343.00",{},"4.7496"],["202506031130","3850.89","3858.78","3863.30","3850.86","13829214.00",{},"4.2356"],["202506031330","3858.78","3848.43","3858.95","3848.17","11667781.00",{},"3.5736"],["202506031400","3848.23","3850.91","3851.51","3846.58","9647963.00",{},"2.9550"],["202506031430","3850.87","3851.21","3853.30","3850.45","9133974.00",{},"2.7976"],["202506031500","3851.21","3852.01","3853.53","3849.50","14564169.00",{},"4.4608"],["202506041000","3855.49","3866.51","3872.76","3855.49","31477135.00",{},"9.6409"],["202506041030","3866.63","3868.98","3871.70","3865.73","16832358.00",{},"5.1554"],["202506041100","3869.02","3867.80","3869.18","3864.57","12184423.00",{},"3.7319"],["202506041130","3867.68","3871.88","3875.86","3863.37","11509815.00",{},"3.5252"],["202506041330","3871.88","3869.57","3874.60","3868.82","11027135.00",{},"3.3774"],["202506041400","3869.73","3871.20","3871.40","3868.20","8827953.00",{},"2.7038"],["202506041430","3871.27","3868.66","3871.56","3868.37","9987939.00",{},"3.0591"],["202506041500","3868.52","3868.74","3869.37","3865.20","14957115.00",{},"4.5811"],["202506051000","3872.64","3864.41","3875.22","3861.27","30407656.00",{},"9.3133"],["202506051030","3864.63","3867.07","3869.53","3861.51","14205968.00",{},"4.3510"],["202506051100","3867.11","3867.16","3869.55","3863.73","9907068.00",{},"3.0344"],["202506051130","3867.25","3871.61","3874.68","3866.71","11739803.00",{},"3.5957"],["202506051330","3871.61","3871.04","3872.35","3867.58","15340194.00",{},"4.6984"],["202506051400","3871.01","3871.74","3874.33","3869.55","11717408.00",{},"3.5888"],["202506051430","3871.78","3876.14","3877.36","3871.67","11578672.00",{},"3.5463"],["202506051500","3876.07","3877.56","3883.13","3875.62","17981415.00",{},"5.5074"],["202506061000","3878.10","3875.06","3889.46","3872.81","32507252.00",{},"9.9552"],["202506061030","3875.06","3874.91","3876.05","3872.28","14166354.00",{},"4.3384"],["202506061100","3874.30","3879.60","3881.06","3873.72","13834705.00",{},"4.2368"],["202506061130","3879.48","3873.06","3881.46","3873.04","9087911.00",{},"2.7831"],["202506061330","3873.06","3871.26","3875.68","3870.30","10758622.00",{},"3.2948"],["202506061400","3871.41","3873.81","3875.13","3871.15","8717403.00",{},"2.6697"],["202506061430","3873.89","3872.32","3873.89","3869.45","8440170.00",{},"2.5848"],["202506061500","3872.39","3873.98","3874.95","3871.28","13475554.00",{},"4.1268"],["202506091000","3877.80","3884.25","3890.95","3871.99","39816519.00",{},"12.1908"],["202506091030","3883.96","3887.39","3894.65","3883.45","21861334.00",{},"6.6934"],["202506091100","3887.46","3889.27","3890.38","3885.23","12839452.00",{},"3.9311"],["202506091130","3889.16","3880.83","3891.10","3880.83","10670909.00",{},"3.2672"],["202506091330","3880.83","3882.45","3883.47","3876.65","13379722.00",{},"4.0965"],["202506091400","3882.55","3880.97","3884.11","3878.36","11931676.00",{},"3.6532"],["202506091430","3880.73","3883.07","3884.41","3880.73","10182501.00",{},"3.1176"],["202506091500","3883.11","3885.25","3886.15","3881.72","15624180.00",{},"4.7837"],["202506101000","3887.55","3892.09","3897.46","3884.10","36816273.00",{},"11.2703"],["202506101030","3891.98","3892.62","3897.18","3891.60","20360269.00",{},"6.2328"],["202506101100","3892.57","3892.50","3894.40","3890.91","11168953.00",{},"3.4191"],["202506101130","3892.58","3891.60","3894.96","3890.49","10501899.00",{},"3.2149"],["202506101330","3891.60","3852.78","3891.74","3852.76","26723532.00",{},"8.1807"],["202506101400","3852.72","3864.55","3869.10","3850.47","15529525.00",{},"4.7540"],["202506101430","3864.64","3865.80","3866.58","3858.82","10337386.00",{},"3.1645"],["202506101500","3865.70","3865.47","3867.87","3864.56","14126022.00",{},"4.3243"],["202506111000","3870.67","3906.69","3911.61","3870.67","41394918.00",{},"12.6719"],["202506111030","3906.83","3895.14","3911.04","3891.71","19540369.00",{},"5.9818"],["202506111100","3895.40","3890.27","3898.08","3890.27","14004799.00",{},"4.2872"],["202506111130","3890.10","3897.35","3897.83","3889.23","12686754.00",{},"3.8837"],["202506111330","3897.35","3895.50","3903.26","3894.20","14792799.00",{},"4.5284"],["202506111400","3896.14","3894.94","3899.08","3894.04","10631716.00",{},"3.2546"],["202506111430","3895.17","3899.02","3901.46","3895.17","12370582.00",{},"3.7869"],["202506111500","3899.15","3894.63","3900.18","3894.63","16992835.00",{},"5.2019"],["202506121000","3885.52","3884.07","3886.80","3870.38","36810316.00",{},"11.2685"],["202506121030","3884.52","3889.72","3890.25","3882.85","17587593.00",{},"5.3840"],["202506121100","3889.56","3897.05","3899.67","3888.46","14494919.00",{},"4.4372"],["202506121130","3897.03","3895.98","3899.58","3891.27","11959065.00",{},"3.6609"],["202506121330","3895.98","3892.13","3900.04","3892.09","12764735.00",{},"3.9076"],["202506121400","3892.08","3892.27","3894.50","3886.14","13578322.00",{},"4.1566"],["202506121430","3892.28","3891.64","3893.61","3890.61","10586775.00",{},"3.2409"],["202506121500","3891.84","3892.20","3893.75","3890.46","16216972.00",{},"4.9644"],["202506131000","3881.49","3876.59","3889.16","3876.59","39206509.00",{},"12.0010"],["202506131030","3876.71","3863.89","3876.71","3863.17","24615059.00",{},"7.5346"],["202506131100","3863.79","3855.91","3869.84","3855.47","20631845.00",{},"6.3153"],["202506131130","3856.04","3862.75","3863.05","3854.42","15664903.00",{},"4.7950"],["202506131330","3862.75","3861.32","3862.93","3853.82","17131842.00",{},"5.2440"],["202506131400","3861.53","3867.29","3868.80","3860.01","15625869.00",{},"4.7830"],["202506131430","3866.96","3866.91","3871.86","3865.66","14779163.00",{},"4.5238"],["202506131500","3866.60","3864.18","3868.09","3859.79","24884346.00",{},"7.6170"],["202506161000","3853.62","3866.15","3866.19","3853.62","39735153.00",{},"12.0971"],["202506161030","3866.15","3869.74","3871.57","3861.58","20250864.00",{},"6.1653"],["202506161100","3870.24","3862.69","3871.92","3860.58","13250537.00",{},"4.0341"],["202506161130","3862.69","3861.67","3865.64","3860.39","11199434.00",{},"3.4096"],["202506161330","3861.67","3867.83","3868.43","3860.93","12408994.00",{},"3.7778"],["202506161400","3867.95","3866.24","3868.26","3861.61","11191496.00",{},"3.4072"],["202506161430","3866.22","3871.63","3872.91","3865.71","12228063.00",{},"3.7228"],["202506161500","3871.88","3873.80","3876.17","3870.99","17077294.00",{},"5.1991"],["202506171000","3875.18","3878.04","3880.42","3870.69","32176897.00",{},"9.7961"],["202506171030","3878.38","3864.10","3879.30","3864.10","16890894.00",{},"5.1423"],["202506171100","3864.09","3866.24","3866.24","3860.41","13559639.00",{},"4.1282"],["202506171130","3866.07","3867.83","3869.92","3864.88","9741175.00",{},"2.9656"],["202506171330","3867.83","3871.41","3872.12","3865.67","12851425.00",{},"3.9125"],["202506171400","3871.33","3870.30","3875.55","3870.13","11435434.00",{},"3.4815"],["202506171430","3870.37","3865.42","3870.54","3864.81","10727279.00",{},"3.2659"],["202506171500","3865.70","3870.38","3870.65","3864.24","14959783.00",{},"4.5544"],["202506181000","3871.65","3870.38","3881.35","3866.50","34642111.00",{},"10.5466"],["202506181030","3870.31","3858.53","3871.85","3854.66","20573613.00",{},"6.2635"],["202506181100","3858.72","3864.15","3867.63","3858.05","15549741.00",{},"4.7340"],["202506181130","3864.26","3867.53","3868.03","3861.50","10106193.00",{},"3.0768"],["202506181330","3867.53","3875.61","3877.62","3867.53","12016410.00",{},"3.6583"],["202506181400","3875.65","3875.47","3880.18","3874.94","9398248.00",{},"2.8612"],["202506181430","3875.83","3876.43","3877.22","3874.58","9854116.00",{},"3.0000"],["202506181500","3876.45","3874.97","3877.98","3874.33","15388189.00",{},"4.6848"],["202506191000","3870.05","3868.51","3872.94","3860.79","30204602.00",{},"9.1956"],["202506191030","3868.43","3862.33","3869.93","3862.26","17346467.00",{},"5.2810"],["202506191100","3862.59","3860.40","3869.20","3860.32","12583999.00",{},"3.8311"],["202506191130","3860.19","3844.67","3860.19","3842.42","15551938.00",{},"4.7347"],["202506191330","3844.67","3846.75","3848.85","3836.50","15521473.00",{},"4.7254"],["202506191400","3846.71","3843.20","3852.13","3842.10","9832743.00",{},"2.9935"],["202506191430","3843.27","3840.95","3846.72","3836.94","11901954.00",{},"3.6235"],["202506191500","3841.11","3843.09","3844.98","3834.95","17337482.00",{},"5.2783"],["202506201000","3839.78","3849.93","3855.52","3839.78","27812894.00",{},"8.4671"],["202506201030","3850.14","3849.67","3854.52","3845.24","14828074.00",{},"4.5141"],["202506201100","3849.50","3851.86","3855.47","3849.50","11631778.00",{},"3.5411"],["202506201130","3851.91","3852.39","3853.19","3847.99","9048309.00",{},"2.7546"],["202506201330","3852.39","3852.73","3856.48","3850.64","11904402.00",{},"3.6241"],["202506201400","3852.82","3851.47","3853.99","3850.54","10081207.00",{},"3.0690"],["202506201430","3851.41","3844.66","3851.54","3843.31","11833734.00",{},"3.6026"],["202506201500","3844.86","3846.64","3846.80","3843.32","21010622.00",{},"6.3963"],["202506231000","3831.17","3836.07","3845.36","3827.08","39465472.00",{},"12.0145"],["202506231030","3836.15","3837.39","3839.18","3832.21","15950478.00",{},"4.8558"],["202506231100","3837.16","3841.56","3847.78","3835.34","12479135.00",{},"3.7990"],["202506231130","3841.56","3838.86","3844.05","3838.07","8192510.00",{},"2.4941"],["202506231330","3838.86","3842.54","3842.82","3836.47","10915363.00",{},"3.3230"],["202506231400","3842.76","3853.25","3854.20","3842.15","12036819.00",{},"3.6644"],["202506231430","3853.50","3863.09","3864.51","3851.75","15390026.00",{},"4.6852"],["202506231500","3863.24","3857.90","3867.59","3857.90","19371089.00",{},"5.8972"],["202506241000","3862.39","3895.65","3896.00","3862.39","43815149.00",{},"13.3379"],["202506241030","3895.65","3901.83","3914.16","3895.14","34725716.00",{},"10.5710"],["202506241100","3901.83","3896.89","3906.01","3896.79","16386951.00",{},"4.9884"],["202506241130","3896.89","3899.85","3902.58","3895.66","11914937.00",{},"3.6271"],["202506241330","3899.85","3899.43","3905.89","3895.99","14924373.00",{},"4.5432"],["202506241400","3899.55","3899.89","3905.06","3899.31","11747057.00",{},"3.5760"],["202506241430","3899.89","3900.44","3901.11","3896.51","11506395.00",{},"3.5027"],["202506241500","3900.44","3904.03","3904.59","3900.12","18635610.00",{},"5.6729"],["202506251000","3907.07","3910.12","3916.36","3903.65","42654013.00",{},"12.9845"],["202506251030","3910.31","3902.86","3910.82","3902.18","22615602.00",{},"6.8845"],["202506251100","3902.73","3912.60","3912.92","3902.62","15695022.00",{},"4.7778"],["202506251130","3912.48","3917.59","3917.93","3909.85","15151994.00",{},"4.6125"],["202506251330","3917.59","3931.76","3931.76","3916.20","22702667.00",{},"6.9110"],["202506251400","3931.76","3936.42","3938.20","3926.57","14840492.00",{},"4.5176"],["202506251430","3936.19","3962.04","3963.04","3936.19","27709327.00",{},"8.4351"],["202506251500","3961.83","3960.07","3963.00","3952.71","25844554.00",{},"7.8674"],["202506261000","3953.16","3958.08","3964.48","3947.83","50835821.00",{},"15.4752"],["202506261030","3958.21","3952.82","3959.50","3949.14","21858840.00",{},"6.6542"],["202506261100","3952.50","3957.59","3958.84","3950.23","15062264.00",{},"4.5852"],["202506261130","3957.28","3959.80","3964.11","3957.09","12124254.00",{},"3.6908"],["202506261330","3959.80","3961.60","3963.30","3953.58","16502149.00",{},"5.0235"],["202506261400","3960.98","3950.66","3962.99","3949.20","16583237.00",{},"5.0482"],["202506261430","3950.64","3949.62","3952.92","3945.70","13719220.00",{},"4.1763"],["202506261500","3949.67","3946.02","3949.91","3945.26","18630478.00",{},"5.6714"],["202506271000","3949.79","3958.94","3964.63","3942.55","50177915.00",{},"15.2749"],["202506271030","3958.97","3956.23","3969.26","3955.50","31950361.00",{},"9.7262"],["202506271100","3956.61","3953.74","3958.43","3945.26","23661440.00",{},"7.2029"],["202506271130","3953.75","3945.02","3954.95","3942.38","17611065.00",{},"5.3611"],["202506271330","3945.02","3938.53","3945.90","3933.15","19765225.00",{},"6.0168"],["202506271400","3938.77","3922.44","3941.98","3919.39","17371754.00",{},"5.2882"],["202506271430","3922.55","3922.53","3925.65","3918.20","13960978.00",{},"4.2499"],["202506271500","3922.79","3921.76","3925.05","3919.76","20059175.00",{},"6.1063"],["202506301000","3920.31","3923.31","3932.35","3918.29","43218121.00",{},"13.1561"],["202506301030","3923.31","3926.03","3926.48","3911.60","20461628.00",{},"6.2288"],["202506301100","3926.03","3923.53","3928.95","3923.00","12679749.00",{},"3.8599"],["202506301130","3923.70","3922.29","3924.21","3918.86","9954159.00",{},"3.0302"],["202506301330","3922.29","3933.51","3934.23","3922.29","14043069.00",{},"4.2749"],["202506301400","3933.27","3928.94","3933.44","3926.42","13151751.00",{},"4.0036"],["202506301430","3928.79","3935.94","3936.49","3928.55","11317551.00",{},"3.4452"],["202506301500","3936.33","3936.08","3940.36","3934.91","20344208.00",{},"6.1930"],["202507011000","3935.91","3932.09","3935.91","3924.72","33315690.00",{},"10.1389"],["202507011030","3932.14","3935.00","3936.39","3929.59","17504684.00",{},"5.3272"],["202507011100","3934.86","3936.51","3941.91","3934.70","14558227.00",{},"4.4305"],["202507011130","3936.46","3937.85","3939.41","3931.94","12367815.00",{},"3.7639"],["202507011330","3937.85","3940.47","3941.70","3936.83","11582766.00",{},"3.5250"],["202507011400","3940.53","3944.39","3944.39","3939.09","12312007.00",{},"3.7469"],["202507011430","3944.32","3943.40","3946.25","3942.32","11738740.00",{},"3.5724"],["202507011500","3943.56","3942.76","3944.29","3939.30","15579433.00",{},"4.7413"],["202507021000","3943.32","3935.58","3945.68","3929.70","33418895.00",{},"10.1664"],["202507021030","3935.75","3940.61","3945.70","3934.71","20264382.00",{},"6.1647"],["202507021100","3940.53","3947.72","3951.53","3938.69","16128240.00",{},"4.9064"],["202507021130","3947.45","3945.64","3949.40","3943.07","11175259.00",{},"3.3997"],["202507021330","3945.64","3943.18","3952.14","3942.56","17273616.00",{},"5.2549"],["202507021400","3943.38","3942.04","3947.99","3940.53","15351187.00",{},"4.6700"],["202507021430","3941.80","3943.78","3945.68","3941.02","13471507.00",{},"4.0982"],["202507021500","3943.98","3943.68","3946.45","3941.77","19979976.00",{},"6.0782"],["202507031000","3949.40","3958.08","3958.43","3949.34","39422896.00",{},"11.9922"],["202507031030","3957.84","3949.87","3962.00","3945.14","21518979.00",{},"6.5460"],["202507031100","3949.56","3950.01","3953.83","3949.37","11009279.00",{},"3.3490"],["202507031130","3950.24","3962.33","3963.89","3949.56","12016336.00",{},"3.6553"],["202507031330","3962.33","3963.53","3964.06","3959.14","13852725.00",{},"4.2139"],["202507031400","3963.41","3969.65","3971.43","3961.12","15145051.00",{},"4.6070"],["202507031430","3970.24","3968.71","3971.62","3966.14","11722196.00",{},"3.5658"],["202507031500","3968.78","3968.07","3969.07","3966.21","16316544.00",{},"4.9634"],["202507041000","3967.46","3967.07","3968.83","3958.38","37425935.00",{},"11.3847"],["202507041030","3967.06","3969.01","3970.67","3962.68","21476271.00",{},"6.5329"],["202507041100","3969.09","3979.90","3984.70","3967.53","16277585.00",{},"4.9515"],["202507041130","3979.90","3984.53","3988.51","3978.99","11920930.00",{},"3.6263"],["202507041330","3984.53","4009.86","4013.85","3983.82","23902358.00",{},"7.2709"],["202507041400","4009.97","3989.63","4009.97","3988.95","14042107.00",{},"4.2715"],["202507041430","3989.51","3977.69","3989.51","3974.56","14692557.00",{},"4.4694"],["202507041500","3977.84","3982.20","3982.46","3976.92","17459390.00",{},"5.3110"],["202507071000","3977.29","3965.47","3979.75","3965.39","41630678.00",{},"12.6637"],["202507071030","3965.15","3964.63","3966.51","3960.70","16971955.00",{},"5.1627"],["202507071100","3964.86","3959.85","3969.17","3959.68","13393145.00",{},"4.0741"],["202507071130","3959.68","3958.86","3960.32","3956.57","11021546.00",{},"3.3527"],["202507071330","3958.86","3963.84","3964.54","3957.29","12076096.00",{},"3.6734"],["202507071400","3964.02","3968.59","3971.03","3963.81","10419120.00",{},"3.1694"],["202507071430","3968.95","3963.50","3969.33","3963.10","10237414.00",{},"3.1141"],["202507071500","3963.27","3965.17","3965.77","3962.68","15385319.00",{},"4.6801"],["202507081000","3965.43","3976.53","3981.89","3965.43","36695636.00",{},"11.16"],["202507081030","3976.71","3975.98","3978.12","3973.77","18360913.00",{},"5.59"],["202507081100","3976.09","3980.30","3980.30","3972.45","15633432.00",{},"4.76"],["202507081130","3980.26","3994.36","3998.52","3980.26","20605989.00",{},"6.27"],["202507081330","3994.36","3992.33","3999.01","3990.62","17667828.00",{},"5.37"],["202507081400","3992.13","3997.29","3999.43","3990.94","12786304.00",{},"3.89"],["202507081430","3997.34","3999.51","4000.08","3994.06","15311757.00",{},"4.66"],["202507081500","3999.78","3998.45","4002.27","3997.42","19341036.00",{},"5.88"]],"prec":"3965.17"}}}