{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.83","7.02","7.04","213000","82226","130774","6.83","15","6.82","1046","6.81","293","6.80","487","6.79","82","6.84","669","6.85","353","6.86","630","6.87","72","6.88","72","","20250731152128","-0.19","-2.71","7.09","6.81","6.83\/213000\/147537923","213000","14754","3.70","62.51","","7.09","6.81","3.99","39.34","39.34","1.99","7.72","6.32","0.98","127","6.93","104.94","63.19","","","1.12","14753.7923","0.0000","0"," ","GP-A","11.66","1.94","0.48","3.16","2.40","8.54","4.47","2.86","5.24","9.68","576000000","576000000","3.41","17.01","576000000","","","41.20","0.00","","CNY","0","___D__F__N","6.90","-183"],"market":["2025-07-31 15:21:49|HK_open_\u4ea4\u6613\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_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_open_\u4ea4\u6613\u4e2d|KCB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|IT_open_\u4ea4\u6613\u4e2d|MY_open_\u4ea4\u6613\u4e2d|EU_open_\u4ea4\u6613\u4e2d|AH_open_\u4ea4\u6613\u4e2d|DE_open_\u4ea4\u6613\u4e2d|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":[]},"m30":[["202506061000","6.27","6.25","6.28","6.21","28723.38",{},"49.8670"],["202506061030","6.25","6.24","6.26","6.23","8169.00",{},"14.1823"],["202506061100","6.25","6.23","6.25","6.22","8908.00",{},"15.4653"],["202506061130","6.23","6.23","6.24","6.22","4981.00",{},"8.6476"],["202506061330","6.23","6.22","6.24","6.22","4216.00",{},"7.3194"],["202506061400","6.23","6.24","6.24","6.22","6755.00",{},"11.7274"],["202506061430","6.24","6.23","6.24","6.22","5112.80",{},"8.8764"],["202506061500","6.23","6.25","6.25","6.23","8413.00",{},"14.6059"],["202506091000","6.27","6.29","6.32","6.26","20069.00",{},"34.8420"],["202506091030","6.30","6.31","6.31","6.28","11892.00",{},"20.6458"],["202506091100","6.31","6.32","6.33","6.30","11014.40",{},"19.1222"],["202506091130","6.32","6.34","6.35","6.31","13889.00",{},"24.1128"],["202506091330","6.34","6.34","6.35","6.32","13028.00",{},"22.6181"],["202506091400","6.34","6.36","6.37","6.32","15335.00",{},"26.6233"],["202506091430","6.36","6.35","6.36","6.34","10227.00",{},"17.7552"],["202506091500","6.35","6.36","6.36","6.34","14319.80",{},"24.8608"],["202506101000","6.33","6.37","6.40","6.33","29332.00",{},"50.9236"],["202506101030","6.37","6.33","6.40","6.33","21415.00",{},"37.1788"],["202506101100","6.34","6.36","6.36","6.33","7046.00",{},"12.2326"],["202506101130","6.35","6.34","6.36","6.33","7240.00",{},"12.5694"],["202506101330","6.35","6.26","6.37","6.26","24990.00",{},"43.3854"],["202506101400","6.26","6.29","6.35","6.25","27245.00",{},"47.3003"],["202506101430","6.29","6.32","6.33","6.29","11030.00",{},"19.1493"],["202506101500","6.33","6.41","6.42","6.32","47598.00",{},"82.6354"],["202506111000","6.40","6.66","6.72","6.40","171573.00",{},"297.8698"],["202506111030","6.65","6.60","6.69","6.58","47953.00",{},"83.2517"],["202506111100","6.59","6.64","6.65","6.57","21922.00",{},"38.0590"],["202506111130","6.64","6.59","6.64","6.59","14160.00",{},"24.5833"],["202506111330","6.59","6.56","6.61","6.54","20051.00",{},"34.8108"],["202506111400","6.56","6.56","6.59","6.55","14818.00",{},"25.7257"],["202506111430","6.56","6.58","6.59","6.55","15499.00",{},"26.9080"],["202506111500","6.57","6.56","6.59","6.54","28241.00",{},"49.0295"],["202506121000","6.63","6.72","6.78","6.55","115575.00",{},"200.6510"],["202506121030","6.73","6.67","6.73","6.63","30200.00",{},"52.4306"],["202506121100","6.67","6.69","6.71","6.64","20501.00",{},"35.5920"],["202506121130","6.69","6.63","6.69","6.63","18481.00",{},"32.0851"],["202506121330","6.64","6.71","6.74","6.61","28030.00",{},"48.6632"],["202506121400","6.71","6.66","6.71","6.64","16643.00",{},"28.8941"],["202506121430","6.66","6.70","6.76","6.65","24635.00",{},"42.7691"],["202506121500","6.69","6.70","6.72","6.64","34016.00",{},"59.0556"],["202506131000","6.64","6.52","6.72","6.50","89819.00",{},"155.9358"],["202506131030","6.52","6.44","6.52","6.42","46836.80",{},"81.3139"],["202506131100","6.44","6.44","6.49","6.42","22172.00",{},"38.4931"],["202506131130","6.44","6.43","6.46","6.43","9446.00",{},"16.3993"],["202506131330","6.43","6.42","6.44","6.41","16077.00",{},"27.9115"],["202506131400","6.42","6.41","6.44","6.41","9182.00",{},"15.9410"],["202506131430","6.41","6.41","6.45","6.41","13037.00",{},"22.6337"],["202506131500","6.41","6.40","6.42","6.36","32849.00",{},"57.0295"],["202506161000","6.39","6.50","6.51","6.38","47408.00",{},"82.3056"],["202506161030","6.50","6.55","6.58","6.47","28225.00",{},"49.0017"],["202506161100","6.55","6.60","6.61","6.52","20705.00",{},"35.9462"],["202506161130","6.60","6.57","6.61","6.55","18793.00",{},"32.6267"],["202506161330","6.57","6.55","6.58","6.54","11007.00",{},"19.1094"],["202506161400","6.55","6.56","6.57","6.55","6884.00",{},"11.9514"],["202506161430","6.55","6.56","6.56","6.54","7553.00",{},"13.1128"],["202506161500","6.56","6.55","6.56","6.53","16242.00",{},"28.1979"],["202506171000","6.57","6.49","6.60","6.46","30944.00",{},"53.7222"],["202506171030","6.49","6.44","6.50","6.42","16276.00",{},"28.2569"],["202506171100","6.43","6.44","6.45","6.41","16693.00",{},"28.9809"],["202506171130","6.44","6.44","6.45","6.42","8595.00",{},"14.9219"],["202506171330","6.44","6.42","6.45","6.41","7420.00",{},"12.8819"],["202506171400","6.42","6.42","6.45","6.41","10432.00",{},"18.1111"],["202506171430","6.42","6.41","6.42","6.40","10487.00",{},"18.2066"],["202506171500","6.42","6.46","6.46","6.40","21687.00",{},"37.6510"],["202506181000","6.41","6.34","6.42","6.33","28810.00",{},"50.0174"],["202506181030","6.34","6.31","6.35","6.29","24939.00",{},"43.2969"],["202506181100","6.30","6.29","6.33","6.26","17816.00",{},"30.9306"],["202506181130","6.29","6.27","6.29","6.25","6122.00",{},"10.6285"],["202506181330","6.27","6.29","6.30","6.26","6881.00",{},"11.9462"],["202506181400","6.29","6.30","6.31","6.28","6982.00",{},"12.1215"],["202506181430","6.30","6.31","6.32","6.28","13160.00",{},"22.8472"],["202506181500","6.31","6.30","6.31","6.30","10869.00",{},"18.8698"],["202506191000","6.27","6.21","6.31","6.19","26343.00",{},"45.7344"],["202506191030","6.21","6.25","6.29","6.20","16528.00",{},"28.6944"],["202506191100","6.25","6.53","6.71","6.25","140966.00",{},"244.7326"],["202506191130","6.53","6.44","6.54","6.43","44359.00",{},"77.0122"],["202506191330","6.43","6.49","6.53","6.41","34439.00",{},"59.7899"],["202506191400","6.49","6.49","6.56","6.46","30818.00",{},"53.5035"],["202506191430","6.50","6.55","6.61","6.47","40069.00",{},"69.5642"],["202506191500","6.55","6.53","6.55","6.47","55466.00",{},"96.2951"],["202506201000","6.58","6.29","6.60","6.28","96882.00",{},"168.1979"],["202506201030","6.29","6.27","6.34","6.22","46605.00",{},"80.9115"],["202506201100","6.27","6.26","6.29","6.23","20127.00",{},"34.9427"],["202506201130","6.26","6.26","6.28","6.24","14549.00",{},"25.2587"],["202506201330","6.25","6.25","6.28","6.22","14930.00",{},"25.9201"],["202506201400","6.25","6.24","6.27","6.24","9811.00",{},"17.0330"],["202506201430","6.24","6.21","6.24","6.19","21788.00",{},"37.8264"],["202506201500","6.22","6.21","6.23","6.19","27230.00",{},"47.2743"],["202506231000","6.10","6.27","6.30","6.09","61739.00",{},"107.1858"],["202506231030","6.27","6.21","6.30","6.20","26507.00",{},"46.0191"],["202506231100","6.20","6.26","6.29","6.20","17200.00",{},"29.8611"],["202506231130","6.26","6.27","6.28","6.25","9749.00",{},"16.9253"],["202506231330","6.27","6.28","6.29","6.26","12187.00",{},"21.1580"],["202506231400","6.28","6.29","6.29","6.27","6601.00",{},"11.4601"],["202506231430","6.28","6.28","6.31","6.28","10901.00",{},"18.9253"],["202506231500","6.29","6.29","6.30","6.28","18778.00",{},"32.6007"],["202506241000","6.35","6.38","6.40","6.31","32440.00",{},"56.3194"],["202506241030","6.39","6.42","6.43","6.38","19379.00",{},"33.6441"],["202506241100","6.42","6.39","6.47","6.39","18359.00",{},"31.8733"],["202506241130","6.39","6.41","6.42","6.39","5485.00",{},"9.5226"],["202506241330","6.41","6.43","6.45","6.39","15670.00",{},"27.2049"],["202506241400","6.43","6.45","6.45","6.40","13385.00",{},"23.2378"],["202506241430","6.44","6.43","6.45","6.43","8660.00",{},"15.0347"],["202506241500","6.43","6.44","6.46","6.43","19726.80",{},"34.2479"],["202506251000","6.45","6.43","6.48","6.37","29681.00",{},"51.5295"],["202506251030","6.43","6.37","6.44","6.37","17993.00",{},"31.2378"],["202506251100","6.38","6.37","6.39","6.34","14893.00",{},"25.8559"],["202506251130","6.37","6.38","6.40","6.36","7124.00",{},"12.3681"],["202506251330","6.38","6.39","6.40","6.36","12290.00",{},"21.3368"],["202506251400","6.39","6.48","6.49","6.39","28181.00",{},"48.9253"],["202506251430","6.48","6.48","6.50","6.46","14358.00",{},"24.9271"],["202506251500","6.48","6.48","6.51","6.47","27599.40",{},"47.9156"],["202506261000","6.45","6.47","6.49","6.40","30363.40",{},"52.7142"],["202506261030","6.46","6.54","6.54","6.45","27820.00",{},"48.2986"],["202506261100","6.54","6.51","6.57","6.50","20022.00",{},"34.7604"],["202506261130","6.51","6.51","6.53","6.49","9050.00",{},"15.7118"],["202506261330","6.50","6.52","6.54","6.48","12649.80",{},"21.9615"],["202506261400","6.52","6.49","6.54","6.49","12429.00",{},"21.5781"],["202506261430","6.49","6.52","6.52","6.47","10907.00",{},"18.9358"],["202506261500","6.52","6.49","6.52","6.49","18392.00",{},"31.9306"],["202506271000","6.48","6.50","6.52","6.46","28967.00",{},"50.2899"],["202506271030","6.50","6.48","6.52","6.48","13028.00",{},"22.6181"],["202506271100","6.48","6.49","6.50","6.47","7381.00",{},"12.8142"],["202506271130","6.47","6.48","6.49","6.47","7966.00",{},"13.8299"],["202506271330","6.47","6.48","6.49","6.46","7952.00",{},"13.8056"],["202506271400","6.48","6.45","6.49","6.45","8302.00",{},"14.4132"],["202506271430","6.45","6.52","6.54","6.45","18527.00",{},"32.1649"],["202506271500","6.52","6.51","6.53","6.49","13418.00",{},"23.2951"],["202506301000","6.55","6.60","6.61","6.52","34763.00",{},"60.3524"],["202506301030","6.60","6.64","6.64","6.58","23219.00",{},"40.3108"],["202506301100","6.64","6.63","6.65","6.62","14566.00",{},"25.2882"],["202506301130","6.63","6.66","6.66","6.62","8582.40",{},"14.9000"],["202506301330","6.66","6.62","6.66","6.61","11246.00",{},"19.5243"],["202506301400","6.62","6.60","6.63","6.59","14416.00",{},"25.0278"],["202506301430","6.61","6.61","6.62","6.60","7353.00",{},"12.7656"],["202506301500","6.62","6.61","6.62","6.60","14160.00",{},"24.5833"],["202507011000","6.61","6.60","6.63","6.58","21767.00",{},"37.7899"],["202507011030","6.60","6.56","6.60","6.53","17565.00",{},"30.4948"],["202507011100","6.55","6.50","6.56","6.49","17755.00",{},"30.8247"],["202507011130","6.50","6.50","6.51","6.47","9632.00",{},"16.7222"],["202507011330","6.50","6.56","6.56","6.50","9809.00",{},"17.0295"],["202507011400","6.56","6.57","6.59","6.54","7223.00",{},"12.5399"],["202507011430","6.57","6.55","6.57","6.55","7720.00",{},"13.4028"],["202507011500","6.55","6.54","6.56","6.53","15701.00",{},"27.2587"],["202507021000","6.50","6.58","6.58","6.50","17981.99",{},"31.2187"],["202507021030","6.57","6.51","6.58","6.50","8744.00",{},"15.1806"],["202507021100","6.51","6.49","6.52","6.49","9004.00",{},"15.6319"],["202507021130","6.49","6.51","6.53","6.49","7649.00",{},"13.2795"],["202507021330","6.51","6.49","6.52","6.49","8186.00",{},"14.2118"],["202507021400","6.49","6.47","6.49","6.47","7238.00",{},"12.5660"],["202507021430","6.48","6.49","6.49","6.46","6328.20",{},"10.9865"],["202507021500","6.48","6.52","6.52","6.48","11983.00",{},"20.8038"],["202507031000","6.50","6.50","6.58","6.49","20868.00",{},"36.2292"],["202507031030","6.50","6.49","6.52","6.48","10165.00",{},"17.6476"],["202507031100","6.49","6.47","6.51","6.46","7248.00",{},"12.5833"],["202507031130","6.47","6.50","6.50","6.46","7058.00",{},"12.2535"],["202507031330","6.50","6.48","6.50","6.48","6081.00",{},"10.5573"],["202507031400","6.48","6.54","6.54","6.48","7830.00",{},"13.5938"],["202507031430","6.54","6.52","6.54","6.50","5354.00",{},"9.2951"],["202507031500","6.52","6.49","6.52","6.47","12679.00",{},"22.0122"],["202507041000","6.51","6.43","6.51","6.42","23906.00",{},"41.5035"],["202507041030","6.44","6.43","6.45","6.41","7905.00",{},"13.7240"],["202507041100","6.43","6.43","6.44","6.42","6449.00",{},"11.1962"],["202507041130","6.43","6.47","6.48","6.42","10021.00",{},"17.3976"],["202507041330","6.47","6.50","6.51","6.45","10935.00",{},"18.9844"],["202507041400","6.50","6.48","6.51","6.47","7405.00",{},"12.8559"],["202507041430","6.49","6.42","6.49","6.42","9401.00",{},"16.3212"],["202507041500","6.42","6.42","6.45","6.41","15221.00",{},"26.4253"],["202507071000","6.42","6.54","6.55","6.39","33735.00",{},"58.5677"],["202507071030","6.54","6.55","6.55","6.51","14261.80",{},"24.7601"],["202507071100","6.55","6.57","6.59","6.55","17691.00",{},"30.7135"],["202507071130","6.57","6.58","6.60","6.56","10840.00",{},"18.8194"],["202507071330","6.58","6.57","6.58","6.55","7637.00",{},"13.2587"],["202507071400","6.57","6.57","6.58","6.56","7268.00",{},"12.6181"],["202507071430","6.57","6.56","6.57","6.55","7197.00",{},"12.4948"],["202507071500","6.57","6.59","6.59","6.56","19515.00",{},"33.8802"],["202507081000","6.60","6.63","6.66","6.57","30326.40",{},"52.6500"],["202507081030","6.63","6.66","6.66","6.61","15912.00",{},"27.6250"],["202507081100","6.66","6.64","6.68","6.63","14757.00",{},"25.6198"],["202507081130","6.64","6.64","6.65","6.61","7002.00",{},"12.1562"],["202507081330","6.64","6.64","6.67","6.63","11062.00",{},"19.2049"],["202507081400","6.64","6.66","6.67","6.64","6389.00",{},"11.0920"],["202507081430","6.66","6.67","6.67","6.65","7268.00",{},"12.6181"],["202507081500","6.67","6.68","6.68","6.65","18076.00",{},"31.3819"],["202507091000","6.68","6.71","6.73","6.66","23318.00",{},"40.4826"],["202507091030","6.71","6.79","6.84","6.71","41128.00",{},"71.4028"],["202507091100","6.79","6.76","6.83","6.76","13825.40",{},"24.0024"],["202507091130","6.76","6.74","6.77","6.73","12809.00",{},"22.2378"],["202507091330","6.74","6.74","6.76","6.73","14360.00",{},"24.9306"],["202507091400","6.74","6.74","6.76","6.73","10607.00",{},"18.4149"],["202507091430","6.74","6.72","6.74","6.71","13299.80",{},"23.0899"],["202507091500","6.72","6.70","6.73","6.69","21246.00",{},"36.8854"],["202507101000","6.70","6.77","6.79","6.69","36064.00",{},"62.6111"],["202507101030","6.76","6.73","6.78","6.71","13467.00",{},"23.3802"],["202507101100","6.73","6.69","6.73","6.69","13410.99",{},"23.2830"],["202507101130","6.70","6.72","6.73","6.68","7161.00",{},"12.4323"],["202507101330","6.72","6.73","6.73","6.71","5255.00",{},"9.1233"],["202507101400","6.73","6.74","6.74","6.72","6950.00",{},"12.0660"],["202507101430","6.74","6.72","6.74","6.71","9736.40",{},"16.9035"],["202507101500","6.72","6.75","6.75","6.70","23433.00",{},"40.6823"],["202507111000","6.75","6.67","6.76","6.65","28445.00",{},"49.3837"],["202507111030","6.68","6.70","6.70","6.62","19366.00",{},"33.6215"],["202507111100","6.70","6.71","6.72","6.67","16096.00",{},"27.9444"],["202507111130","6.70","6.69","6.72","6.66","6956.00",{},"12.0764"],["202507111330","6.69","6.72","6.75","6.69","9004.00",{},"15.6319"],["202507111400","6.73","6.74","6.74","6.72","8753.00",{},"15.1962"],["202507111430","6.74","6.73","6.74","6.72","5714.00",{},"9.9201"],["202507111500","6.73","6.74","6.74","6.70","14898.00",{},"25.8646"],["202507141000","6.70","6.67","6.71","6.60","26191.00",{},"45.4705"],["202507141030","6.66","6.68","6.69","6.66","10067.00",{},"17.4774"],["202507141100","6.68","6.66","6.68","6.65","8975.00",{},"15.5816"],["202507141130","6.66","6.65","6.67","6.63","5477.00",{},"9.5087"],["202507141330","6.65","6.67","6.68","6.64","4517.00",{},"7.8420"],["202507141400","6.66","6.66","6.67","6.64","5323.00",{},"9.2413"],["202507141430","6.66","6.67","6.67","6.65","2917.00",{},"5.0642"],["202507141500","6.66","6.68","6.68","6.65","9211.00",{},"15.9913"],["202507151000","6.65","6.61","6.68","6.58","26573.00",{},"46.1337"],["202507151030","6.60","6.52","6.60","6.50","25457.00",{},"44.1962"],["202507151100","6.51","6.50","6.53","6.48","10163.00",{},"17.6441"],["202507151130","6.50","6.50","6.52","6.49","9258.00",{},"16.0729"],["202507151330","6.51","6.54","6.55","6.49","7777.99",{},"13.5035"],["202507151400","6.54","6.56","6.58","6.54","5890.00",{},"10.2257"],["202507151430","6.56","6.61","6.61","6.55","6242.00",{},"10.8368"],["202507151500","6.61","6.60","6.61","6.58","8994.00",{},"15.6146"],["202507161000","6.59","6.67","6.70","6.59","32993.00",{},"57.2795"],["202507161030","6.66","6.63","6.66","6.62","9879.00",{},"17.1510"],["202507161100","6.63","6.62","6.64","6.60","9894.00",{},"17.1771"],["202507161130","6.62","6.63","6.64","6.60","4135.00",{},"7.1788"],["202507161330","6.63","6.61","6.64","6.60","7444.00",{},"12.9236"],["202507161400","6.61","6.61","6.61","6.58","7434.00",{},"12.9062"],["202507161430","6.61","6.63","6.66","6.60","7356.00",{},"12.7708"],["202507161500","6.63","6.62","6.64","6.62","9299.00",{},"16.1441"],["202507171000","6.63","6.70","6.72","6.60","32056.00",{},"55.6528"],["202507171030","6.71","6.64","6.71","6.64","14999.00",{},"26.0399"],["202507171100","6.64","6.64","6.65","6.62","4155.00",{},"7.2135"],["202507171130","6.65","6.63","6.65","6.62","5334.00",{},"9.2604"],["202507171330","6.63","6.62","6.64","6.61","5453.00",{},"9.4670"],["202507171400","6.62","6.62","6.63","6.60","6330.40",{},"10.9903"],["202507171430","6.62","6.64","6.64","6.62","3731.00",{},"6.4774"],["202507171500","6.63","6.64","6.65","6.62","11243.00",{},"19.5191"],["202507181000","6.65","6.63","6.69","6.59","27750.00",{},"48.1771"],["202507181030","6.63","6.62","6.63","6.60","11773.00",{},"20.4392"],["202507181100","6.62","6.65","6.67","6.61","8321.00",{},"14.4462"],["202507181130","6.65","6.66","6.69","6.63","10998.00",{},"19.0938"],["202507181330","6.66","6.64","6.66","6.62","6792.00",{},"11.7917"],["202507181400","6.64","6.63","6.66","6.63","4272.00",{},"7.4167"],["202507181430","6.63","6.66","6.69","6.63","9708.00",{},"16.8542"],["202507181500","6.66","6.68","6.68","6.65","12105.80",{},"21.0170"],["202507211000","6.65","6.72","6.73","6.65","22517.00",{},"39.0920"],["202507211030","6.72","6.72","6.73","6.71","8856.00",{},"15.3750"],["202507211100","6.72","6.71","6.73","6.71","9795.00",{},"17.0052"],["202507211130","6.71","6.73","6.73","6.70","9174.00",{},"15.9271"],["202507211330","6.73","6.75","6.75","6.72","11116.00",{},"19.2986"],["202507211400","6.75","6.72","6.76","6.72","11620.00",{},"20.1736"],["202507211430","6.72","6.75","6.75","6.71","8339.00",{},"14.4774"],["202507211500","6.75","6.75","6.75","6.73","12151.00",{},"21.0955"],["202507221000","6.75","6.74","6.83","6.71","32288.00",{},"56.0556"],["202507221030","6.74","6.70","6.74","6.66","21838.00",{},"37.9132"],["202507221100","6.70","6.72","6.73","6.68","7007.00",{},"12.1649"],["202507221130","6.72","6.73","6.74","6.72","4606.00",{},"7.9965"],["202507221330","6.73","6.70","6.73","6.66","11818.00",{},"20.5174"],["202507221400","6.70","6.70","6.71","6.69","6173.46",{},"10.7178"],["202507221430","6.69","6.67","6.70","6.66","16446.54",{},"28.5530"],["202507221500","6.67","6.69","6.69","6.66","12728.00",{},"22.0972"],["202507231000","6.70","6.67","6.71","6.64","17838.00",{},"30.9688"],["202507231030","6.67","6.59","6.67","6.59","26283.00",{},"45.6302"],["202507231100","6.60","6.59","6.61","6.58","11779.00",{},"20.4497"],["202507231130","6.59","6.59","6.60","6.57","9075.00",{},"15.7552"],["202507231330","6.59","6.61","6.62","6.59","9812.00",{},"17.0347"],["202507231400","6.61","6.63","6.63","6.60","6295.00",{},"10.9288"],["202507231430","6.63","6.60","6.65","6.58","11676.00",{},"20.2708"],["202507231500","6.60","6.57","6.60","6.56","17978.00",{},"31.2118"],["202507241000","6.56","6.65","6.65","6.55","22171.00",{},"38.4913"],["202507241030","6.65","6.67","6.68","6.63","20981.00",{},"36.4253"],["202507241100","6.68","6.65","6.68","6.65","9199.00",{},"15.9705"],["202507241130","6.65","6.70","6.71","6.64","11127.00",{},"19.3177"],["202507241330","6.70","6.70","6.72","6.67","11208.00",{},"19.4583"],["202507241400","6.69","6.67","6.70","6.66","10524.00",{},"18.2708"],["202507241430","6.67","6.68","6.70","6.67","6193.00",{},"10.7517"],["202507241500","6.68","6.70","6.70","6.68","11594.00",{},"20.1285"],["202507251000","6.72","6.70","6.76","6.67","18547.00",{},"32.1997"],["202507251030","6.70","6.71","6.74","6.69","15632.00",{},"27.1389"],["202507251100","6.71","6.69","6.74","6.67","8808.00",{},"15.2917"],["202507251130","6.69","6.71","6.72","6.69","4881.00",{},"8.4740"],["202507251330","6.71","6.75","6.79","6.70","26712.00",{},"46.3750"],["202507251400","6.76","6.75","6.76","6.73","8196.00",{},"14.2292"],["202507251430","6.76","6.73","6.76","6.72","8107.00",{},"14.0747"],["202507251500","6.73","6.74","6.74","6.71","13005.00",{},"22.5781"],["202507281000","6.72","7.12","7.15","6.63","57815.00",{},"100.3733"],["202507281030","7.11","6.95","7.28","6.92","150080.99",{},"260.5573"],["202507281100","6.95","6.95","7.00","6.91","24207.00",{},"42.0260"],["202507281130","6.95","6.91","6.97","6.91","17768.00",{},"30.8472"],["202507281330","6.91","6.90","6.93","6.88","21491.00",{},"37.3108"],["202507281400","6.89","6.90","6.92","6.88","17519.00",{},"30.4149"],["202507281430","6.91","6.90","6.97","6.88","18171.00",{},"31.5469"],["202507281500","6.91","6.94","6.98","6.90","38441.00",{},"66.7378"],["202507291000","7.11","6.91","7.11","6.83","107603.99",{},"186.8125"],["202507291030","6.91","6.85","6.93","6.84","23824.00",{},"41.3611"],["202507291100","6.85","6.85","6.86","6.82","16872.00",{},"29.2917"],["202507291130","6.85","6.90","6.93","6.83","13569.00",{},"23.5573"],["202507291330","6.90","6.84","6.90","6.83","13121.00",{},"22.7795"],["202507291400","6.84","6.87","6.94","6.84","16447.00",{},"28.5538"],["202507291430","6.87","6.89","6.91","6.87","10468.00",{},"18.1736"],["202507291500","6.90","6.92","6.94","6.87","26781.00",{},"46.4948"],["202507301000","6.93","7.00","7.03","6.86","63669.99",{},"110.5382"],["202507301030","6.99","7.02","7.07","6.95","50814.00",{},"88.2188"],["202507301100","7.02","7.06","7.22","7.02","56255.00",{},"97.6649"],["202507301130","7.06","7.06","7.09","7.03","15375.00",{},"26.6927"],["202507301330","7.06","7.03","7.07","7.01","15532.00",{},"26.9653"],["202507301400","7.03","6.98","7.04","6.96","25126.00",{},"43.6215"],["202507301430","6.98","7.08","7.08","6.97","24254.00",{},"42.1076"],["202507301500","7.07","7.02","7.13","7.02","59917.00",{},"104.0226"],["202507311000","7.04","6.95","7.08","6.95","59138.00",{},"102.67"],["202507311030","6.95","6.95","7.00","6.94","33399.00",{},"57.98"],["202507311100","6.95","6.95","6.95","6.90","22917.00",{},"39.79"],["202507311130","6.95","6.89","6.95","6.88","24383.00",{},"42.33"],["202507311330","6.89","6.89","6.91","6.86","16467.00",{},"28.59"],["202507311400","6.89","6.88","6.89","6.86","10672.00",{},"18.53"],["202507311430","6.88","6.84","6.88","6.83","18803.00",{},"32.64"],["202507311500","6.83","6.83","6.85","6.81","27221.00",{},"47.26"]],"prec":"7.02"}}}