{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.22","6.11","6.21","77372","41712","35645","6.21","118","6.20","1143","6.19","362","6.18","57","6.17","105","6.22","76","6.23","875","6.24","811","6.25","1540","6.26","568","","20250205145338","0.11","1.80","6.25","6.14","6.22\/77372\/47984117","77372","4798","1.34","35.78","","6.25","6.14","1.80","35.83","35.83","1.80","6.72","5.50","0.96","-2085","6.20","37.48","36.50","","","1.27","4798.4117","0.0000","0"," ","GP-A","1.14","4.36","0.84","5.02","3.81","8.57","4.03","7.24","-1.27","7.99","576000000","576000000","-36.87","12.93","576000000","","","36.16","0.00","","CNY","0","___D__F__N","6.31","-442"],"market":["2025-02-05 14:53:37|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u672a\u5f00\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":["sh603999","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u8bfb\u8005\u4f20\u5a92","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m15":[["202412310945","6.29","6.35","6.36","6.29","12536.00",{},"21.7639"],["202412311000","6.35","6.28","6.35","6.27","10922.00",{},"18.9618"],["202412311015","6.28","6.29","6.32","6.28","4821.00",{},"8.3698"],["202412311030","6.28","6.26","6.30","6.26","6556.00",{},"11.3819"],["202412311045","6.26","6.25","6.27","6.20","8035.00",{},"13.9497"],["202412311100","6.25","6.21","6.25","6.21","9550.00",{},"16.5799"],["202412311115","6.21","6.25","6.25","6.20","6972.00",{},"12.1042"],["202412311130","6.25","6.23","6.26","6.23","4060.00",{},"7.0486"],["202412311315","6.23","6.21","6.25","6.20","6696.00",{},"11.6250"],["202412311330","6.21","6.21","6.23","6.19","3990.00",{},"6.9271"],["202412311345","6.21","6.20","6.21","6.19","4190.00",{},"7.2743"],["202412311400","6.20","6.20","6.22","6.19","5527.00",{},"9.5955"],["202412311415","6.20","6.16","6.21","6.14","7971.00",{},"13.8385"],["202412311430","6.16","6.15","6.20","6.15","4622.00",{},"8.0243"],["202412311445","6.15","6.20","6.22","6.15","6207.00",{},"10.7760"],["202412311500","6.20","6.15","6.21","6.15","9772.00",{},"16.9653"],["202501020945","6.19","6.25","6.25","6.11","13831.00",{},"24.0122"],["202501021000","6.25","6.27","6.30","6.23","16128.00",{},"28.0000"],["202501021015","6.28","6.26","6.30","6.24","9306.80",{},"16.1576"],["202501021030","6.26","6.30","6.30","6.25","6305.00",{},"10.9462"],["202501021045","6.30","6.27","6.30","6.25","6653.00",{},"11.5503"],["202501021100","6.27","6.27","6.29","6.25","2569.00",{},"4.4601"],["202501021115","6.26","6.24","6.28","6.23","3805.00",{},"6.6059"],["202501021130","6.24","6.24","6.25","6.22","3709.00",{},"6.4392"],["202501021315","6.24","6.21","6.24","6.20","3796.00",{},"6.5903"],["202501021330","6.21","6.19","6.22","6.17","6972.00",{},"12.1042"],["202501021345","6.19","6.18","6.20","6.17","5583.00",{},"9.6927"],["202501021400","6.18","6.16","6.18","6.13","7135.00",{},"12.3872"],["202501021415","6.16","6.09","6.17","6.08","7700.00",{},"13.3681"],["202501021430","6.09","6.12","6.13","6.06","6976.00",{},"12.1111"],["202501021445","6.11","6.06","6.12","6.04","10380.80",{},"18.0222"],["202501021500","6.05","6.11","6.13","6.03","10111.00",{},"17.5538"],["202501030945","6.13","5.98","6.15","5.92","24495.00",{},"42.5260"],["202501031000","5.98","5.92","5.98","5.85","16221.00",{},"28.1615"],["202501031015","5.92","5.90","5.93","5.85","5748.00",{},"9.9792"],["202501031030","5.89","5.94","5.96","5.89","4388.00",{},"7.6181"],["202501031045","5.94","5.87","5.95","5.87","4484.00",{},"7.7847"],["202501031100","5.88","5.87","5.88","5.85","4711.00",{},"8.1788"],["202501031115","5.86","5.88","5.89","5.84","5165.00",{},"8.9670"],["202501031130","5.87","5.82","5.88","5.82","6503.00",{},"11.2899"],["202501031315","5.84","5.82","5.86","5.80","12491.00",{},"21.6858"],["202501031330","5.83","5.83","5.85","5.81","6234.00",{},"10.8229"],["202501031345","5.84","5.81","5.85","5.80","4761.00",{},"8.2656"],["202501031400","5.81","5.77","5.81","5.75","10080.00",{},"17.5000"],["202501031415","5.77","5.73","5.77","5.72","8499.00",{},"14.7552"],["202501031430","5.73","5.76","5.80","5.71","8948.00",{},"15.5347"],["202501031445","5.76","5.72","5.77","5.72","8425.00",{},"14.6267"],["202501031500","5.72","5.72","5.73","5.67","19331.00",{},"33.5608"],["202501060945","5.70","5.61","5.72","5.43","30969.00",{},"53.7656"],["202501061000","5.62","5.64","5.69","5.62","12025.00",{},"20.8767"],["202501061015","5.64","5.68","5.69","5.62","10678.00",{},"18.5382"],["202501061030","5.68","5.70","5.70","5.65","6193.00",{},"10.7517"],["202501061045","5.70","5.64","5.70","5.62","6728.00",{},"11.6806"],["202501061100","5.63","5.65","5.68","5.62","5364.00",{},"9.3125"],["202501061115","5.65","5.63","5.66","5.62","2942.00",{},"5.1076"],["202501061130","5.63","5.63","5.66","5.61","2754.00",{},"4.7812"],["202501061315","5.63","5.64","5.68","5.62","4628.00",{},"8.0347"],["202501061330","5.64","5.65","5.65","5.61","7470.00",{},"12.9688"],["202501061345","5.64","5.61","5.65","5.61","7588.00",{},"13.1736"],["202501061400","5.61","5.65","5.67","5.61","3566.60",{},"6.1920"],["202501061415","5.66","5.64","5.69","5.64","5489.00",{},"9.5295"],["202501061430","5.65","5.63","5.65","5.62","2986.00",{},"5.1840"],["202501061445","5.63","5.67","5.67","5.61","6090.40",{},"10.5736"],["202501061500","5.67","5.66","5.67","5.64","5434.00",{},"9.4340"],["202501070945","5.69","5.67","5.73","5.64","18190.00",{},"31.5799"],["202501071000","5.67","5.65","5.68","5.63","9917.00",{},"17.2170"],["202501071015","5.65","5.70","5.70","5.65","7328.00",{},"12.7222"],["202501071030","5.70","5.67","5.71","5.67","4757.00",{},"8.2587"],["202501071045","5.67","5.65","5.68","5.64","6326.40",{},"10.9833"],["202501071100","5.65","5.63","5.66","5.63","4206.00",{},"7.3021"],["202501071115","5.63","5.66","5.66","5.62","2578.00",{},"4.4757"],["202501071130","5.66","5.63","5.66","5.62","2115.00",{},"3.6719"],["202501071315","5.63","5.64","5.65","5.63","2204.00",{},"3.8264"],["202501071330","5.64","5.65","5.66","5.62","2660.00",{},"4.6181"],["202501071345","5.65","5.65","5.67","5.65","2433.00",{},"4.2240"],["202501071400","5.65","5.64","5.68","5.63","13075.00",{},"22.6997"],["202501071415","5.64","5.66","5.67","5.63","2991.00",{},"5.1927"],["202501071430","5.67","5.71","5.71","5.67","6503.00",{},"11.2899"],["202501071445","5.71","5.73","5.73","5.70","10249.00",{},"17.7934"],["202501071500","5.72","5.75","5.75","5.72","11460.00",{},"19.8958"],["202501080945","5.72","5.80","5.81","5.70","20925.00",{},"36.3281"],["202501081000","5.80","5.75","5.83","5.75","17523.00",{},"30.4219"],["202501081015","5.75","5.72","5.76","5.70","8749.00",{},"15.1892"],["202501081030","5.71","5.69","5.71","5.67","6227.00",{},"10.8108"],["202501081045","5.69","5.69","5.70","5.67","4588.00",{},"7.9653"],["202501081100","5.69","5.70","5.71","5.68","2120.00",{},"3.6806"],["202501081115","5.70","5.71","5.71","5.67","2077.00",{},"3.6059"],["202501081130","5.71","5.63","5.71","5.63","5074.00",{},"8.8090"],["202501081315","5.63","5.60","5.64","5.59","6472.00",{},"11.2361"],["202501081330","5.60","5.64","5.66","5.60","2316.40",{},"4.0215"],["202501081345","5.64","5.69","5.70","5.64","4339.00",{},"7.5330"],["202501081400","5.69","5.75","5.76","5.67","6351.00",{},"11.0260"],["202501081415","5.74","5.78","5.79","5.74","6000.00",{},"10.4167"],["202501081430","5.78","5.73","5.79","5.73","4964.00",{},"8.6181"],["202501081445","5.73","5.77","5.78","5.71","5689.00",{},"9.8767"],["202501081500","5.77","5.75","5.78","5.74","8414.00",{},"14.6076"],["202501090945","5.71","5.75","5.76","5.69","11508.00",{},"19.9792"],["202501091000","5.75","5.75","5.80","5.74","15579.00",{},"27.0469"],["202501091015","5.74","5.79","5.81","5.74","14186.00",{},"24.6285"],["202501091030","5.79","5.82","5.83","5.76","13404.00",{},"23.2708"],["202501091045","5.82","5.80","5.82","5.79","5164.00",{},"8.9653"],["202501091100","5.80","5.81","5.81","5.78","6488.00",{},"11.2639"],["202501091115","5.80","5.80","5.83","5.79","5689.00",{},"9.8767"],["202501091130","5.80","5.78","5.81","5.77","3571.00",{},"6.1997"],["202501091315","5.78","5.79","5.81","5.76","4611.00",{},"8.0052"],["202501091330","5.79","5.79","5.81","5.79","1750.00",{},"3.0382"],["202501091345","5.79","5.79","5.80","5.78","2451.00",{},"4.2552"],["202501091400","5.79","5.76","5.79","5.76","3331.00",{},"5.7830"],["202501091415","5.76","5.78","5.78","5.74","3743.00",{},"6.4983"],["202501091430","5.78","5.77","5.79","5.75","3001.00",{},"5.2101"],["202501091445","5.78","5.78","5.80","5.77","4289.00",{},"7.4462"],["202501091500","5.78","5.78","5.79","5.77","6067.00",{},"10.5330"],["202501100945","5.79","5.80","5.81","5.70","16503.00",{},"28.6510"],["202501101000","5.80","5.73","5.81","5.72","8086.00",{},"14.0382"],["202501101015","5.73","5.70","5.75","5.69","6490.00",{},"11.2674"],["202501101030","5.70","5.74","5.74","5.69","3435.00",{},"5.9635"],["202501101045","5.74","5.72","5.75","5.70","4270.00",{},"7.4132"],["202501101100","5.72","5.68","5.74","5.67","14086.00",{},"24.4549"],["202501101115","5.68","5.66","5.69","5.64","4411.00",{},"7.6580"],["202501101130","5.66","5.62","5.67","5.62","5302.00",{},"9.2049"],["202501101315","5.62","5.57","5.64","5.56","11544.00",{},"20.0417"],["202501101330","5.57","5.60","5.62","5.56","6521.00",{},"11.3212"],["202501101345","5.60","5.58","5.62","5.57","9484.00",{},"16.4653"],["202501101400","5.58","5.57","5.61","5.57","3296.00",{},"5.7222"],["202501101415","5.58","5.54","5.58","5.53","10736.00",{},"18.6389"],["202501101430","5.55","5.54","5.56","5.53","6964.00",{},"12.0903"],["202501101445","5.54","5.51","5.55","5.51","6168.00",{},"10.7083"],["202501101500","5.51","5.48","5.54","5.47","9778.00",{},"16.9757"],["202501130945","5.40","5.35","5.44","5.27","25840.00",{},"44.8611"],["202501131000","5.35","5.40","5.42","5.33","8668.00",{},"15.0486"],["202501131015","5.40","5.39","5.41","5.37","4941.00",{},"8.5781"],["202501131030","5.39","5.41","5.44","5.39","4235.00",{},"7.3524"],["202501131045","5.41","5.45","5.45","5.40","2177.00",{},"3.7795"],["202501131100","5.45","5.44","5.53","5.43","5720.00",{},"9.9306"],["202501131115","5.44","5.45","5.50","5.44","3820.00",{},"6.6319"],["202501131130","5.45","5.46","5.50","5.44","2774.00",{},"4.8160"],["202501131315","5.45","5.43","5.45","5.42","3581.00",{},"6.2170"],["202501131330","5.43","5.46","5.49","5.43","4254.00",{},"7.3854"],["202501131345","5.46","5.46","5.48","5.45","1706.00",{},"2.9618"],["202501131400","5.46","5.49","5.49","5.44","1541.00",{},"2.6753"],["202501131415","5.49","5.46","5.50","5.45","2445.00",{},"4.2448"],["202501131430","5.45","5.45","5.48","5.44","2888.00",{},"5.0139"],["202501131445","5.45","5.45","5.47","5.44","3565.00",{},"6.1892"],["202501131500","5.45","5.47","5.48","5.45","3931.00",{},"6.8247"],["202501140945","5.52","5.63","5.63","5.48","21720.00",{},"37.7083"],["202501141000","5.63","5.66","5.69","5.62","14513.00",{},"25.1962"],["202501141015","5.66","5.65","5.67","5.62","7104.00",{},"12.3333"],["202501141030","5.65","5.69","5.71","5.65","8467.00",{},"14.6997"],["202501141045","5.69","5.66","5.69","5.65","4649.00",{},"8.0712"],["202501141100","5.66","5.70","5.71","5.66","3550.00",{},"6.1632"],["202501141115","5.70","5.72","5.73","5.69","5541.00",{},"9.6198"],["202501141130","5.73","5.69","5.74","5.69","5220.00",{},"9.0625"],["202501141315","5.69","5.73","5.74","5.69","8201.00",{},"14.2378"],["202501141330","5.73","5.74","5.74","5.71","4921.00",{},"8.5434"],["202501141345","5.74","5.72","5.75","5.72","4204.00",{},"7.2986"],["202501141400","5.73","5.76","5.77","5.73","5718.00",{},"9.9271"],["202501141415","5.76","5.74","5.77","5.74","5937.00",{},"10.3073"],["202501141430","5.75","5.75","5.78","5.73","3895.00",{},"6.7622"],["202501141445","5.75","5.74","5.76","5.72","6020.00",{},"10.4514"],["202501141500","5.75","5.80","5.80","5.74","11300.00",{},"19.6181"],["202501150945","5.90","5.88","5.95","5.83","30542.00",{},"53.0243"],["202501151000","5.88","5.84","5.90","5.83","12837.00",{},"22.2865"],["202501151015","5.84","5.85","5.86","5.80","9567.00",{},"16.6094"],["202501151030","5.86","5.90","5.92","5.85","7601.00",{},"13.1962"],["202501151045","5.90","5.92","5.95","5.90","7998.00",{},"13.8854"],["202501151100","5.92","5.93","5.95","5.92","6401.00",{},"11.1128"],["202501151115","5.93","5.92","5.95","5.91","3668.00",{},"6.3681"],["202501151130","5.92","5.88","5.93","5.86","5549.00",{},"9.6337"],["202501151315","5.88","5.90","5.92","5.88","4196.00",{},"7.2847"],["202501151330","5.89","5.88","5.91","5.88","2764.00",{},"4.7986"],["202501151345","5.88","5.90","5.90","5.87","4509.00",{},"7.8281"],["202501151400","5.89","5.90","5.93","5.89","4395.00",{},"7.6302"],["202501151415","5.90","5.88","5.91","5.88","2736.00",{},"4.7500"],["202501151430","5.88","5.88","5.89","5.87","5383.00",{},"9.3455"],["202501151445","5.88","5.88","5.89","5.87","3778.00",{},"6.5590"],["202501151500","5.88","5.89","5.89","5.87","6945.80",{},"12.0587"],["202501160945","5.95","6.06","6.08","5.93","27038.00",{},"46.9410"],["202501161000","6.05","5.99","6.06","5.97","10264.00",{},"17.8194"],["202501161015","5.99","6.00","6.00","5.95","9865.00",{},"17.1267"],["202501161030","6.00","5.97","6.00","5.96","3885.00",{},"6.7448"],["202501161045","5.97","5.95","6.02","5.94","5915.00",{},"10.2691"],["202501161100","5.95","5.95","5.96","5.92","2355.00",{},"4.0885"],["202501161115","5.94","5.92","5.96","5.92","3578.00",{},"6.2118"],["202501161130","5.92","5.93","5.94","5.91","3645.00",{},"6.3281"],["202501161315","5.93","5.91","5.94","5.88","4911.00",{},"8.5260"],["202501161330","5.91","5.90","5.92","5.89","2564.00",{},"4.4514"],["202501161345","5.90","5.89","5.93","5.89","3137.00",{},"5.4462"],["202501161400","5.89","5.92","5.93","5.89","2739.00",{},"4.7552"],["202501161415","5.92","5.96","5.97","5.92","3448.00",{},"5.9861"],["202501161430","5.96","5.95","5.97","5.94","3727.00",{},"6.4705"],["202501161445","5.95","5.94","5.95","5.92","3129.00",{},"5.4323"],["202501161500","5.94","5.94","5.96","5.93","5233.00",{},"9.0851"],["202501170945","5.91","5.91","5.94","5.84","15048.00",{},"26.1250"],["202501171000","5.90","5.88","5.92","5.87","7627.00",{},"13.2413"],["202501171015","5.88","5.92","5.95","5.88","5979.00",{},"10.3802"],["202501171030","5.92","5.90","5.93","5.89","2549.00",{},"4.4253"],["202501171045","5.91","5.90","5.92","5.89","2493.00",{},"4.3281"],["202501171100","5.91","5.92","5.93","5.91","2523.00",{},"4.3802"],["202501171115","5.91","5.91","5.92","5.89","1657.00",{},"2.8767"],["202501171130","5.91","5.93","5.93","5.89","2392.00",{},"4.1528"],["202501171315","5.93","5.91","5.94","5.89","3936.00",{},"6.8333"],["202501171330","5.91","5.93","5.94","5.90","3253.00",{},"5.6476"],["202501171345","5.92","5.92","5.95","5.91","3701.00",{},"6.4253"],["202501171400","5.92","5.93","5.93","5.90","2257.00",{},"3.9184"],["202501171415","5.93","5.92","5.93","5.91","2437.00",{},"4.2309"],["202501171430","5.92","5.91","5.92","5.90","2620.00",{},"4.5486"],["202501171445","5.91","5.89","5.91","5.88","5121.00",{},"8.8906"],["202501171500","5.89","5.91","5.91","5.88","7119.00",{},"12.3594"],["202501200945","6.00","5.94","6.03","5.91","15365.00",{},"26.6753"],["202501201000","5.94","5.98","6.00","5.93","7221.00",{},"12.5365"],["202501201015","5.99","6.01","6.02","5.97","4793.00",{},"8.3212"],["202501201030","6.01","6.01","6.03","5.99","3775.00",{},"6.5538"],["202501201045","6.02","6.04","6.04","6.02","4976.00",{},"8.6389"],["202501201100","6.04","6.02","6.07","6.01","9296.00",{},"16.1389"],["202501201115","6.02","6.02","6.03","6.00","2760.00",{},"4.7917"],["202501201130","6.02","6.02","6.03","6.01","1839.00",{},"3.1927"],["202501201315","6.02","6.04","6.04","6.00","4714.00",{},"8.1840"],["202501201330","6.04","6.02","6.05","6.02","3003.00",{},"5.2135"],["202501201345","6.02","6.02","6.03","6.00","2485.00",{},"4.3142"],["202501201400","6.02","6.01","6.02","5.99","2935.00",{},"5.0955"],["202501201415","6.01","5.99","6.01","5.97","3437.00",{},"5.9670"],["202501201430","5.99","6.00","6.00","5.97","2714.00",{},"4.7118"],["202501201445","6.00","5.97","6.00","5.95","7468.00",{},"12.9653"],["202501201500","5.96","5.98","5.98","5.95","8725.00",{},"15.1476"],["202501210945","6.01","6.03","6.05","5.96","12629.00",{},"21.9253"],["202501211000","6.03","5.96","6.03","5.93","7975.00",{},"13.8455"],["202501211015","5.95","5.91","5.97","5.91","5093.00",{},"8.8420"],["202501211030","5.92","5.89","5.92","5.89","5306.00",{},"9.2118"],["202501211045","5.90","5.88","5.91","5.88","4009.00",{},"6.9601"],["202501211100","5.87","5.90","5.92","5.87","4418.00",{},"7.6701"],["202501211115","5.89","5.90","5.91","5.88","2642.00",{},"4.5868"],["202501211130","5.90","5.93","5.94","5.89","3661.00",{},"6.3559"],["202501211315","5.93","5.95","5.95","5.92","4520.00",{},"7.8472"],["202501211330","5.95","5.94","5.95","5.92","4317.00",{},"7.4948"],["202501211345","5.94","5.93","5.94","5.92","3460.00",{},"6.0069"],["202501211400","5.93","5.94","5.94","5.92","2143.00",{},"3.7205"],["202501211415","5.94","5.95","5.96","5.93","3119.00",{},"5.4149"],["202501211430","5.95","5.95","5.96","5.94","2646.00",{},"4.5938"],["202501211445","5.95","5.96","5.96","5.92","4579.00",{},"7.9497"],["202501211500","5.96","5.96","5.97","5.95","4452.00",{},"7.7292"],["202501220945","5.94","5.91","5.94","5.85","12505.00",{},"21.7101"],["202501221000","5.92","5.92","5.96","5.90","8482.00",{},"14.7257"],["202501221015","5.92","5.90","5.94","5.89","5509.00",{},"9.5642"],["202501221030","5.90","5.92","5.95","5.90","5640.00",{},"9.7917"],["202501221045","5.92","5.93","5.94","5.91","2186.00",{},"3.7951"],["202501221100","5.93","5.91","5.94","5.91","2611.00",{},"4.5330"],["202501221115","5.91","5.88","5.92","5.88","4046.00",{},"7.0243"],["202501221130","5.88","5.88","5.90","5.87","3294.00",{},"5.7188"],["202501221315","5.88","5.88","5.89","5.86","2479.00",{},"4.3038"],["202501221330","5.87","5.87","5.89","5.86","3321.00",{},"5.7656"],["202501221345","5.87","5.89","5.89","5.86","2259.00",{},"3.9219"],["202501221400","5.89","5.89","5.90","5.88","2304.00",{},"4.0000"],["202501221415","5.89","5.87","5.90","5.87","3215.00",{},"5.5816"],["202501221430","5.87","5.87","5.88","5.87","2002.00",{},"3.4757"],["202501221445","5.87","5.88","5.89","5.86","7344.00",{},"12.7500"],["202501221500","5.88","5.88","5.90","5.86","7067.00",{},"12.2691"],["202501230945","5.96","6.01","6.03","5.90","19483.00",{},"33.8247"],["202501231000","6.01","6.00","6.04","6.00","9457.00",{},"16.4184"],["202501231015","6.00","5.98","6.03","5.97","6564.00",{},"11.3958"],["202501231030","5.98","5.98","6.02","5.98","5278.00",{},"9.1632"],["202501231045","5.98","5.98","6.00","5.98","3178.00",{},"5.5174"],["202501231100","5.98","5.99","5.99","5.97","2917.00",{},"5.0642"],["202501231115","5.99","5.98","6.01","5.97","3785.00",{},"6.5712"],["202501231130","5.98","5.99","5.99","5.96","2362.00",{},"4.1007"],["202501231315","5.98","6.01","6.02","5.98","6515.00",{},"11.3108"],["202501231330","6.01","5.99","6.01","5.98","2173.00",{},"3.7726"],["202501231345","5.99","5.97","5.99","5.97","3329.00",{},"5.7795"],["202501231400","5.97","5.97","5.98","5.96","2164.00",{},"3.7569"],["202501231415","5.97","5.96","5.98","5.96","2969.00",{},"5.1545"],["202501231430","5.96","5.97","5.97","5.95","2069.00",{},"3.5920"],["202501231445","5.97","5.96","5.98","5.96","3746.00",{},"6.5035"],["202501231500","5.97","5.94","5.97","5.92","6540.00",{},"11.3542"],["202501240945","5.92","5.90","5.95","5.85","13638.00",{},"23.6771"],["202501241000","5.90","5.93","5.95","5.89","5601.00",{},"9.7240"],["202501241015","5.93","5.91","5.95","5.90","3694.00",{},"6.4132"],["202501241030","5.91","5.95","5.95","5.91","3390.00",{},"5.8854"],["202501241045","5.95","5.96","5.98","5.94","4648.00",{},"8.0694"],["202501241100","5.96","5.99","5.99","5.96","3519.00",{},"6.1094"],["202501241115","5.98","5.99","6.01","5.98","5662.00",{},"9.8299"],["202501241130","5.99","6.00","6.02","5.99","3405.00",{},"5.9115"],["202501241315","6.01","6.07","6.07","6.01","8600.00",{},"14.9306"],["202501241330","6.06","6.06","6.09","6.05","7064.00",{},"12.2639"],["202501241345","6.06","6.04","6.06","6.03","2715.00",{},"4.7135"],["202501241400","6.04","6.06","6.06","6.02","4945.00",{},"8.5851"],["202501241415","6.05","6.06","6.08","6.04","6734.00",{},"11.6910"],["202501241430","6.06","6.07","6.08","6.05","5020.00",{},"8.7153"],["202501241445","6.07","6.08","6.09","6.06","6044.00",{},"10.4931"],["202501241500","6.07","6.09","6.09","6.07","9109.00",{},"15.8142"],["202501270945","6.10","6.19","6.22","6.10","22761.00",{},"39.5156"],["202501271000","6.20","6.16","6.22","6.14","11286.00",{},"19.5938"],["202501271015","6.16","6.14","6.18","6.14","4678.00",{},"8.1215"],["202501271030","6.14","6.17","6.19","6.14","4098.00",{},"7.1146"],["202501271045","6.17","6.18","6.19","6.16","2117.00",{},"3.6753"],["202501271100","6.18","6.16","6.18","6.13","3956.00",{},"6.8681"],["202501271115","6.15","6.15","6.16","6.14","1483.00",{},"2.5747"],["202501271130","6.15","6.12","6.15","6.12","4321.00",{},"7.5017"],["202501271315","6.12","6.11","6.14","6.11","2219.00",{},"3.8524"],["202501271330","6.11","6.11","6.12","6.09","3372.00",{},"5.8542"],["202501271345","6.10","6.12","6.12","6.10","2933.00",{},"5.0920"],["202501271400","6.12","6.10","6.13","6.10","3408.00",{},"5.9167"],["202501271415","6.10","6.13","6.15","6.10","3791.00",{},"6.5816"],["202501271430","6.13","6.15","6.16","6.13","2917.00",{},"5.0642"],["202501271445","6.16","6.12","6.17","6.12","4659.00",{},"8.0885"],["202501271500","6.12","6.11","6.15","6.11","9005.00",{},"15.6337"],["202502050945","6.21","6.21","6.22","6.16","17714.00",{},"30.75"],["202502051000","6.21","6.17","6.25","6.17","9903.00",{},"17.19"],["202502051015","6.17","6.20","6.20","6.17","4196.00",{},"7.28"],["202502051030","6.20","6.20","6.21","6.19","3389.00",{},"5.88"],["202502051045","6.20","6.19","6.21","6.19","2925.00",{},"5.08"],["202502051100","6.20","6.21","6.22","6.20","2594.00",{},"4.50"],["202502051115","6.22","6.22","6.23","6.21","2638.00",{},"4.58"],["202502051130","6.22","6.22","6.24","6.22","2917.00",{},"5.06"],["202502051315","6.22","6.20","6.24","6.19","7275.00",{},"12.63"],["202502051330","6.20","6.20","6.23","6.19","2875.00",{},"4.99"],["202502051345","6.20","6.16","6.21","6.16","3733.00",{},"6.48"],["202502051400","6.16","6.16","6.18","6.15","3343.00",{},"5.80"],["202502051415","6.16","6.19","6.19","6.16","3430.00",{},"5.95"],["202502051430","6.19","6.21","6.22","6.18","2289.00",{},"3.97"],["202502051445","6.20","6.22","6.22","6.20","4550.00",{},"7.90"],["202502051500","6.22","6.22","6.22","6.21","3602.00",{},"6.25"]],"prec":"6.11"}}}