{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","7.02","7.08","7.06","94784","43803","50981","7.02","375","7.01","507","7.00","877","6.99","149","6.98","305","7.04","242","7.05","489","7.06","69","7.07","19","7.08","131","","20251222161416","-0.06","-0.85","7.15","7.01","7.02\/94784\/66983902","94784","6698","1.65","57.56","","7.15","7.01","1.98","40.44","40.44","1.98","7.79","6.37","0.66","1263","7.07","38.05","64.95","","","1.05","6698.3902","0.0000","0"," ","GP-A","14.76","-1.54","0.47","3.43","2.63","8.75","5.24","-4.62","-0.14","8.00","576000000","576000000","39.93","1.64","576000000","","","2.98","0.14","","CNY","0","___D__F__N","7.13","-811"],"market":["2025-12-23 09:09:49|HK_close_\u76d8\u524d\u4ea4\u6613|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_open_\u76d8\u524d\u7ade\u4ef7|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u76d8\u524d\u7ade\u4ef7|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["202510281000","6.58","6.65","6.69","6.54","25421.94",{},"44.1353"],["202510281030","6.64","6.66","6.66","6.63","8225.00",{},"14.2795"],["202510281100","6.66","6.66","6.68","6.66","6099.00",{},"10.5885"],["202510281130","6.66","6.67","6.68","6.64","3017.00",{},"5.2378"],["202510281330","6.67","6.68","6.68","6.65","5143.00",{},"8.9288"],["202510281400","6.68","6.67","6.69","6.65","8785.00",{},"15.2517"],["202510281430","6.67","6.66","6.68","6.65","3283.00",{},"5.6997"],["202510281500","6.67","6.67","6.68","6.65","8576.00",{},"14.8889"],["202510291000","6.67","6.62","6.69","6.59","24158.00",{},"41.9410"],["202510291030","6.61","6.69","6.69","6.60","14736.00",{},"25.5833"],["202510291100","6.69","6.67","6.69","6.65","8399.00",{},"14.5816"],["202510291130","6.67","6.67","6.68","6.65","5065.00",{},"8.7934"],["202510291330","6.67","6.67","6.69","6.66","7746.00",{},"13.4479"],["202510291400","6.68","6.63","6.68","6.63","7311.00",{},"12.6927"],["202510291430","6.64","6.66","6.66","6.63","6253.00",{},"10.8559"],["202510291500","6.66","6.67","6.68","6.65","11060.00",{},"19.2014"],["202510301000","6.67","6.65","6.71","6.61","21742.00",{},"37.7465"],["202510301030","6.65","6.69","6.71","6.65","12738.00",{},"22.1146"],["202510301100","6.69","6.63","6.69","6.63","9761.00",{},"16.9462"],["202510301130","6.64","6.64","6.66","6.64","4767.00",{},"8.2760"],["202510301330","6.64","6.63","6.64","6.60","10545.00",{},"18.3073"],["202510301400","6.63","6.61","6.64","6.60","7939.00",{},"13.7830"],["202510301430","6.62","6.62","6.62","6.60","6541.00",{},"11.3559"],["202510301500","6.62","6.58","6.62","6.58","10229.76",{},"17.7600"],["202510311000","6.62","6.70","6.72","6.62","29126.00",{},"50.5660"],["202510311030","6.70","6.70","6.72","6.67","10631.00",{},"18.4566"],["202510311100","6.70","6.73","6.73","6.69","10660.00",{},"18.5069"],["202510311130","6.73","6.72","6.74","6.70","10876.00",{},"18.8819"],["202510311330","6.73","6.73","6.75","6.72","13074.00",{},"22.6979"],["202510311400","6.73","6.72","6.75","6.72","7131.00",{},"12.3802"],["202510311430","6.72","6.75","6.75","6.72","12399.00",{},"21.5260"],["202510311500","6.75","6.74","6.76","6.73","17568.00",{},"30.5000"],["202511031000","6.78","6.87","6.94","6.78","56607.87",{},"98.2776"],["202511031030","6.87","6.87","6.89","6.85","14777.00",{},"25.6545"],["202511031100","6.87","6.90","6.92","6.86","16597.00",{},"28.8142"],["202511031130","6.90","6.88","6.91","6.87","6636.00",{},"11.5208"],["202511031330","6.87","6.90","6.90","6.86","10991.00",{},"19.0816"],["202511031400","6.89","6.91","6.92","6.88","13587.00",{},"23.5885"],["202511031430","6.90","6.89","6.91","6.89","8230.00",{},"14.2882"],["202511031500","6.90","6.93","6.94","6.89","22348.00",{},"38.7986"],["202511041000","6.90","6.93","6.97","6.87","35363.00",{},"61.3941"],["202511041030","6.93","6.96","6.96","6.92","14096.00",{},"24.4722"],["202511041100","6.96","6.94","6.96","6.93","10908.00",{},"18.9375"],["202511041130","6.95","6.94","6.96","6.93","10295.00",{},"17.8733"],["202511041330","6.94","6.93","6.95","6.93","8445.00",{},"14.6615"],["202511041400","6.93","6.93","6.94","6.90","11315.00",{},"19.6441"],["202511041430","6.93","6.91","6.93","6.90","15277.00",{},"26.5226"],["202511041500","6.90","6.96","6.97","6.90","19863.00",{},"34.4844"],["202511051000","6.90","6.99","6.99","6.88","29507.00",{},"51.2274"],["202511051030","6.99","6.92","6.99","6.92","13191.00",{},"22.9010"],["202511051100","6.92","6.93","6.94","6.92","7916.00",{},"13.7431"],["202511051130","6.93","6.96","6.96","6.92","4450.78",{},"7.7270"],["202511051330","6.96","6.98","6.99","6.95","18084.31",{},"31.3964"],["202511051400","6.98","6.99","7.00","6.97","13744.40",{},"23.8618"],["202511051430","6.99","7.06","7.08","6.98","38732.00",{},"67.2431"],["202511051500","7.06","7.03","7.08","7.02","33089.00",{},"57.4462"],["202511061000","7.03","6.90","7.03","6.87","38591.00",{},"66.9983"],["202511061030","6.91","6.92","6.92","6.89","11294.00",{},"19.6076"],["202511061100","6.91","6.92","6.94","6.90","9338.00",{},"16.2118"],["202511061130","6.91","6.92","6.93","6.91","4601.00",{},"7.9878"],["202511061330","6.92","6.94","6.96","6.92","10004.00",{},"17.3681"],["202511061400","6.94","6.93","6.94","6.92","11113.00",{},"19.2934"],["202511061430","6.94","6.93","6.94","6.92","7976.00",{},"13.8472"],["202511061500","6.93","6.94","6.95","6.92","11826.00",{},"20.5312"],["202511071000","6.94","6.97","7.00","6.94","21870.00",{},"37.9688"],["202511071030","6.96","6.96","6.99","6.94","11239.00",{},"19.5122"],["202511071100","6.96","6.93","6.96","6.93","7941.00",{},"13.7865"],["202511071130","6.93","6.93","6.95","6.92","6053.40",{},"10.5094"],["202511071330","6.92","6.94","6.95","6.92","7074.00",{},"12.2812"],["202511071400","6.94","6.92","6.94","6.91","7478.00",{},"12.9826"],["202511071430","6.92","6.92","6.94","6.91","9842.00",{},"17.0868"],["202511071500","6.92","6.91","6.93","6.90","16598.00",{},"28.8160"],["202511101000","6.92","6.96","6.97","6.88","21471.00",{},"37.2760"],["202511101030","6.96","6.98","6.99","6.95","12402.00",{},"21.5312"],["202511101100","6.98","6.95","6.98","6.94","6111.00",{},"10.6094"],["202511101130","6.95","6.95","6.96","6.93","4556.00",{},"7.9097"],["202511101330","6.95","6.94","6.96","6.93","3864.00",{},"6.7083"],["202511101400","6.94","6.95","6.96","6.94","3310.00",{},"5.7465"],["202511101430","6.95","6.96","6.97","6.94","7358.00",{},"12.7743"],["202511101500","6.95","6.94","6.96","6.94","9140.00",{},"15.8681"],["202511111000","6.95","6.96","6.97","6.91","19437.00",{},"33.7448"],["202511111030","6.96","6.96","6.97","6.94","8936.00",{},"15.5139"],["202511111100","6.96","6.94","6.96","6.93","3750.00",{},"6.5104"],["202511111130","6.94","6.92","6.95","6.92","5565.00",{},"9.6615"],["202511111330","6.92","6.91","6.94","6.91","6716.40",{},"11.6604"],["202511111400","6.91","6.94","6.94","6.91","3030.40",{},"5.2611"],["202511111430","6.93","6.96","6.99","6.92","13499.20",{},"23.4361"],["202511111500","6.96","6.96","6.97","6.93","9115.00",{},"15.8247"],["202511121000","6.94","6.97","7.04","6.94","23274.00",{},"40.4062"],["202511121030","6.97","6.95","6.98","6.94","6937.00",{},"12.0434"],["202511121100","6.94","6.93","6.97","6.93","6642.00",{},"11.5312"],["202511121130","6.93","6.94","6.96","6.91","5536.00",{},"9.6111"],["202511121330","6.94","6.92","6.95","6.91","6951.00",{},"12.0677"],["202511121400","6.93","6.95","6.95","6.92","3599.00",{},"6.2483"],["202511121430","6.95","6.93","6.96","6.92","5705.00",{},"9.9045"],["202511121500","6.93","6.95","6.97","6.93","6782.00",{},"11.7743"],["202511131000","6.95","6.92","6.95","6.88","11030.00",{},"19.1493"],["202511131030","6.92","6.91","6.94","6.90","8609.00",{},"14.9462"],["202511131100","6.92","6.91","6.93","6.90","5848.00",{},"10.1528"],["202511131130","6.91","6.93","6.93","6.91","3916.00",{},"6.7986"],["202511131330","6.93","6.94","6.94","6.91","6632.00",{},"11.5139"],["202511131400","6.94","6.94","6.96","6.93","3991.00",{},"6.9288"],["202511131430","6.94","6.93","6.96","6.93","4391.00",{},"7.6233"],["202511131500","6.94","6.95","6.96","6.94","8221.00",{},"14.2726"],["202511141000","6.95","7.00","7.02","6.92","21819.00",{},"37.8802"],["202511141030","7.00","7.02","7.02","6.99","9528.00",{},"16.5417"],["202511141100","7.01","7.00","7.02","6.99","4936.00",{},"8.5694"],["202511141130","7.00","6.99","7.01","6.99","6569.00",{},"11.4045"],["202511141330","6.99","7.00","7.02","6.99","10971.00",{},"19.0469"],["202511141400","7.00","6.99","7.00","6.99","4304.00",{},"7.4722"],["202511141430","6.99","6.99","7.01","6.99","5813.00",{},"10.0920"],["202511141500","7.00","6.97","7.00","6.95","13462.00",{},"23.3715"],["202511171000","7.01","6.95","7.01","6.90","21252.00",{},"36.8958"],["202511171030","6.96","6.98","6.99","6.95","6548.00",{},"11.3681"],["202511171100","6.98","6.98","7.00","6.97","6160.00",{},"10.6944"],["202511171130","6.99","6.98","7.00","6.97","4639.00",{},"8.0538"],["202511171330","6.98","6.97","6.99","6.96","5049.00",{},"8.7656"],["202511171400","6.97","6.96","6.98","6.95","4390.00",{},"7.6215"],["202511171430","6.96","6.99","6.99","6.94","6974.00",{},"12.1076"],["202511171500","6.99","6.99","7.00","6.98","11918.00",{},"20.6910"],["202511181000","6.98","6.96","7.03","6.96","21020.31",{},"36.4936"],["202511181030","6.96","6.98","7.02","6.96","11722.00",{},"20.3507"],["202511181100","6.99","7.04","7.04","6.98","13841.00",{},"24.0295"],["202511181130","7.04","7.04","7.10","7.03","21833.00",{},"37.9045"],["202511181330","7.04","7.05","7.06","7.03","6843.00",{},"11.8802"],["202511181400","7.04","7.05","7.08","7.04","9722.20",{},"16.8788"],["202511181430","7.05","7.04","7.08","7.03","10133.00",{},"17.5920"],["202511181500","7.03","7.09","7.09","7.03","21340.40",{},"37.0493"],["202511191000","7.10","6.98","7.10","6.96","36586.00",{},"63.5174"],["202511191030","6.98","6.91","6.98","6.91","21079.00",{},"36.5955"],["202511191100","6.92","6.92","6.95","6.90","11855.00",{},"20.5816"],["202511191130","6.92","6.90","6.94","6.89","13558.00",{},"23.5382"],["202511191330","6.90","6.91","6.94","6.88","7829.00",{},"13.5920"],["202511191400","6.90","6.93","6.94","6.88","10367.00",{},"17.9983"],["202511191430","6.94","6.94","6.96","6.90","7700.00",{},"13.3681"],["202511191500","6.94","6.93","6.95","6.93","12312.00",{},"21.3750"],["202511201000","6.96","6.93","6.97","6.88","21660.00",{},"37.6042"],["202511201030","6.94","6.85","6.95","6.83","13767.00",{},"23.9010"],["202511201100","6.85","6.88","6.88","6.82","11074.00",{},"19.2257"],["202511201130","6.88","6.93","6.93","6.87","5257.00",{},"9.1267"],["202511201330","6.93","6.90","6.95","6.89","6703.00",{},"11.6372"],["202511201400","6.90","6.88","6.91","6.88","4355.00",{},"7.5608"],["202511201430","6.88","6.87","6.89","6.85","5959.00",{},"10.3455"],["202511201500","6.87","6.90","6.93","6.87","12456.00",{},"21.6250"],["202511211000","6.81","6.83","6.98","6.81","26049.00",{},"45.2240"],["202511211030","6.83","6.76","6.84","6.76","15043.00",{},"26.1163"],["202511211100","6.76","6.73","6.76","6.69","18278.00",{},"31.7326"],["202511211130","6.73","6.79","6.80","6.70","7882.00",{},"13.6840"],["202511211330","6.78","6.82","6.86","6.76","8275.00",{},"14.3663"],["202511211400","6.82","6.79","6.85","6.79","5043.00",{},"8.7552"],["202511211430","6.79","6.78","6.82","6.76","6969.00",{},"12.0990"],["202511211500","6.78","6.72","6.80","6.72","13502.00",{},"23.4410"],["202511241000","6.77","6.89","6.92","6.77","42017.00",{},"72.9462"],["202511241030","6.88","6.90","6.91","6.85","14504.00",{},"25.1806"],["202511241100","6.89","6.87","6.91","6.86","10350.00",{},"17.9688"],["202511241130","6.87","6.95","6.95","6.85","10019.00",{},"17.3941"],["202511241330","6.93","7.02","7.02","6.89","22072.00",{},"38.3194"],["202511241400","7.02","7.02","7.05","7.01","19174.00",{},"33.2882"],["202511241430","7.02","7.04","7.05","7.02","8737.00",{},"15.1684"],["202511241500","7.04","7.03","7.05","7.01","17265.00",{},"29.9740"],["202511251000","7.08","7.12","7.18","7.06","48268.00",{},"83.7986"],["202511251030","7.12","7.19","7.19","7.10","22976.00",{},"39.8889"],["202511251100","7.19","7.16","7.21","7.15","14424.00",{},"25.0417"],["202511251130","7.15","7.15","7.17","7.13","9870.00",{},"17.1354"],["202511251330","7.15","7.14","7.16","7.11","6615.00",{},"11.4844"],["202511251400","7.14","7.14","7.16","7.12","8214.00",{},"14.2604"],["202511251430","7.14","7.12","7.16","7.12","13099.00",{},"22.7413"],["202511251500","7.13","7.11","7.14","7.09","13185.00",{},"22.8906"],["202511261000","7.10","7.15","7.20","7.08","36046.00",{},"62.5799"],["202511261030","7.15","7.11","7.17","7.11","12506.00",{},"21.7118"],["202511261100","7.11","7.06","7.12","7.05","10966.00",{},"19.0382"],["202511261130","7.06","7.07","7.10","7.04","11047.00",{},"19.1788"],["202511261330","7.07","7.07","7.09","7.05","10178.00",{},"17.6701"],["202511261400","7.08","7.17","7.17","7.08","13769.00",{},"23.9045"],["202511261430","7.15","7.14","7.16","7.11","21328.00",{},"37.0278"],["202511261500","7.14","7.16","7.18","7.11","23778.40",{},"41.2819"],["202511271000","7.13","7.13","7.25","7.09","46110.00",{},"80.0521"],["202511271030","7.13","7.14","7.16","7.11","13607.00",{},"23.6233"],["202511271100","7.14","7.17","7.19","7.13","11805.00",{},"20.4948"],["202511271130","7.16","7.23","7.31","7.16","35855.50",{},"62.2491"],["202511271330","7.24","7.19","7.24","7.17","15780.00",{},"27.3958"],["202511271400","7.19","7.20","7.21","7.17","11273.00",{},"19.5712"],["202511271430","7.20","7.22","7.25","7.19","20210.00",{},"35.0868"],["202511271500","7.22","7.23","7.25","7.19","23945.00",{},"41.5712"],["202511281000","7.18","7.95","7.95","7.18","230397.05",{},"399.9949"],["202511281030","7.95","7.95","7.95","7.95","15654.00",{},"27.1771"],["202511281100","7.95","7.95","7.95","7.95","7647.40",{},"13.2767"],["202511281130","7.95","7.95","7.95","7.95","5186.00",{},"9.0035"],["202511281330","7.95","7.95","7.95","7.95","7105.00",{},"12.3351"],["202511281400","7.95","7.95","7.95","7.95","3141.00",{},"5.4531"],["202511281430","7.95","7.95","7.95","7.95","2576.00",{},"4.4722"],["202511281500","7.95","7.95","7.95","7.95","3275.00",{},"5.6858"],["202512011000","8.35","8.05","8.75","8.01","613601.05",{},"1065.2796"],["202512011030","8.04","7.95","8.06","7.88","96961.60",{},"168.3361"],["202512011100","7.94","7.86","7.94","7.81","65329.00",{},"113.4184"],["202512011130","7.86","7.81","7.88","7.79","41542.40",{},"72.1222"],["202512011330","7.80","7.80","7.84","7.77","39879.60",{},"69.2354"],["202512011400","7.80","7.86","8.18","7.79","87584.00",{},"152.0556"],["202512011430","7.85","7.82","7.91","7.80","26774.31",{},"46.4832"],["202512011500","7.82","7.93","7.93","7.79","57268.87",{},"99.4251"],["202512021000","7.73","7.79","8.11","7.68","375167.86",{},"651.3331"],["202512021030","7.79","7.72","7.81","7.66","70107.10",{},"121.7137"],["202512021100","7.72","7.71","7.77","7.69","32377.00",{},"56.2101"],["202512021130","7.71","7.72","7.73","7.66","29875.00",{},"51.8663"],["202512021330","7.73","7.69","7.73","7.67","25244.00",{},"43.8264"],["202512021400","7.69","7.72","7.77","7.67","29978.00",{},"52.0451"],["202512021430","7.72","7.70","7.73","7.69","26521.00",{},"46.0434"],["202512021500","7.70","7.70","7.73","7.68","82093.00",{},"142.5226"],["202512031000","7.68","7.79","8.28","7.60","291009.96",{},"505.2256"],["202512031030","7.80","7.74","7.80","7.71","50789.00",{},"88.1753"],["202512031100","7.74","7.74","7.78","7.71","38857.22",{},"67.4605"],["202512031130","7.74","7.78","7.81","7.71","29301.00",{},"50.8698"],["202512031330","7.78","7.76","7.84","7.75","39622.00",{},"68.7882"],["202512031400","7.76","7.68","7.76","7.68","36652.00",{},"63.6319"],["202512031430","7.69","7.71","7.72","7.67","37394.40",{},"64.9208"],["202512031500","7.72","7.72","7.75","7.70","82742.00",{},"143.6493"],["202512041000","7.60","7.46","7.67","7.40","173063.40",{},"300.4573"],["202512041030","7.45","7.38","7.48","7.33","76357.00",{},"132.5642"],["202512041100","7.38","7.44","7.47","7.37","27091.00",{},"47.0330"],["202512041130","7.44","7.37","7.45","7.36","25870.00",{},"44.9132"],["202512041330","7.39","7.38","7.40","7.35","27760.40",{},"48.1951"],["202512041400","7.37","7.34","7.38","7.33","26694.00",{},"46.3438"],["202512041430","7.33","7.31","7.35","7.28","51286.20",{},"89.0385"],["202512041500","7.31","7.35","7.40","7.31","70648.57",{},"122.6538"],["202512051000","7.28","7.28","7.32","7.13","107368.94",{},"186.4044"],["202512051030","7.28","7.25","7.31","7.24","26726.00",{},"46.3993"],["202512051100","7.24","7.26","7.28","7.24","22244.00",{},"38.6181"],["202512051130","7.26","7.26","7.28","7.24","17963.00",{},"31.1858"],["202512051330","7.26","7.19","7.26","7.17","36500.00",{},"63.3681"],["202512051400","7.19","7.23","7.24","7.19","20708.42",{},"35.9521"],["202512051430","7.23","7.27","7.28","7.23","23256.40",{},"40.3757"],["202512051500","7.27","7.26","7.28","7.24","52554.40",{},"91.2403"],["202512081000","7.28","7.32","7.50","7.28","121652.42",{},"211.2021"],["202512081030","7.32","7.31","7.34","7.30","24106.40",{},"41.8514"],["202512081100","7.31","7.33","7.34","7.30","15014.00",{},"26.0660"],["202512081130","7.33","7.38","7.41","7.31","24823.00",{},"43.0955"],["202512081330","7.38","7.36","7.38","7.34","13188.00",{},"22.8958"],["202512081400","7.36","7.36","7.40","7.36","15933.00",{},"27.6615"],["202512081430","7.36","7.34","7.36","7.33","15658.00",{},"27.1840"],["202512081500","7.34","7.36","7.37","7.33","34807.00",{},"60.4288"],["202512091000","7.42","7.44","7.65","7.36","130875.00",{},"227.2135"],["202512091030","7.43","7.42","7.45","7.40","32287.42",{},"56.0545"],["202512091100","7.43","7.44","7.46","7.42","16628.00",{},"28.8681"],["202512091130","7.43","7.42","7.44","7.40","12145.00",{},"21.0851"],["202512091330","7.42","7.48","7.51","7.42","23233.00",{},"40.3351"],["202512091400","7.48","7.52","7.54","7.47","26375.00",{},"45.7899"],["202512091430","7.52","7.49","7.53","7.49","19204.80",{},"33.3417"],["202512091500","7.49","7.50","7.52","7.46","39743.56",{},"68.9992"],["202512101000","7.45","7.39","7.46","7.35","69261.36",{},"120.2454"],["202512101030","7.39","7.44","7.46","7.38","30308.00",{},"52.6181"],["202512101100","7.44","7.35","7.45","7.35","20381.00",{},"35.3837"],["202512101130","7.36","7.37","7.38","7.33","23193.00",{},"40.2656"],["202512101330","7.36","7.41","7.41","7.35","14218.00",{},"24.6840"],["202512101400","7.42","7.40","7.43","7.40","10867.00",{},"18.8663"],["202512101430","7.40","7.43","7.45","7.40","15166.00",{},"26.3299"],["202512101500","7.44","7.40","7.44","7.39","27903.00",{},"48.4427"],["202512111000","7.50","7.46","7.61","7.42","91512.00",{},"158.8750"],["202512111030","7.45","7.43","7.46","7.41","25900.00",{},"44.9653"],["202512111100","7.43","7.38","7.44","7.38","19608.00",{},"34.0417"],["202512111130","7.38","7.34","7.39","7.33","15133.00",{},"26.2726"],["202512111330","7.33","7.35","7.38","7.33","12702.00",{},"22.0521"],["202512111400","7.35","7.34","7.36","7.31","14295.00",{},"24.8177"],["202512111430","7.33","7.30","7.34","7.27","16561.00",{},"28.7517"],["202512111500","7.30","7.29","7.32","7.27","22224.00",{},"38.5833"],["202512121000","7.22","7.34","7.35","7.22","44438.60",{},"77.1503"],["202512121030","7.34","7.30","7.34","7.29","16366.00",{},"28.4132"],["202512121100","7.30","7.28","7.31","7.25","21279.00",{},"36.9427"],["202512121130","7.28","7.23","7.28","7.22","28431.00",{},"49.3594"],["202512121330","7.22","7.19","7.24","7.17","26712.00",{},"46.3750"],["202512121400","7.19","7.19","7.20","7.18","14725.00",{},"25.5642"],["202512121430","7.19","7.19","7.22","7.18","11473.00",{},"19.9184"],["202512121500","7.18","7.10","7.18","7.08","59193.00",{},"102.7656"],["202512151000","7.00","7.13","7.15","7.00","50024.00",{},"86.8472"],["202512151030","7.12","7.17","7.18","7.11","19104.00",{},"33.1667"],["202512151100","7.17","7.14","7.18","7.14","11543.00",{},"20.0399"],["202512151130","7.14","7.14","7.16","7.11","9148.00",{},"15.8819"],["202512151330","7.14","7.13","7.16","7.13","9125.00",{},"15.8420"],["202512151400","7.13","7.16","7.17","7.13","9920.00",{},"17.2222"],["202512151430","7.16","7.17","7.18","7.15","14133.00",{},"24.5365"],["202512151500","7.18","7.13","7.18","7.12","20729.00",{},"35.9878"],["202512161000","7.11","6.96","7.17","6.96","35376.00",{},"61.4167"],["202512161030","6.96","7.04","7.06","6.94","20890.00",{},"36.2674"],["202512161100","7.04","7.02","7.05","7.00","10106.00",{},"17.5451"],["202512161130","7.02","7.02","7.04","7.01","6513.00",{},"11.3073"],["202512161330","7.01","6.95","7.04","6.95","12837.00",{},"22.2865"],["202512161400","6.95","6.99","7.03","6.95","11417.00",{},"19.8212"],["202512161430","6.99","6.96","6.99","6.95","10029.42",{},"17.4122"],["202512161500","6.97","6.96","6.98","6.95","17945.00",{},"31.1545"],["202512171000","7.04","6.86","7.13","6.86","59538.00",{},"103.3646"],["202512171030","6.86","6.95","7.01","6.84","21989.00",{},"38.1753"],["202512171100","6.94","6.96","6.96","6.90","11192.00",{},"19.4306"],["202512171130","6.96","6.94","6.96","6.92","8813.00",{},"15.3003"],["202512171330","6.94","6.86","6.94","6.84","15171.00",{},"26.3385"],["202512171400","6.86","6.88","6.88","6.81","31399.00",{},"54.5122"],["202512171430","6.88","6.90","6.91","6.87","14782.00",{},"25.6632"],["202512171500","6.91","6.92","6.94","6.90","15501.00",{},"26.9115"],["202512181000","6.82","6.97","7.00","6.82","33178.00",{},"57.6007"],["202512181030","6.97","7.03","7.03","6.96","17981.00",{},"31.2170"],["202512181100","7.03","7.02","7.05","6.99","16622.00",{},"28.8576"],["202512181130","7.02","7.02","7.04","7.01","15048.00",{},"26.1250"],["202512181330","7.01","7.05","7.05","7.01","11317.00",{},"19.6476"],["202512181400","7.04","7.01","7.05","6.99","11941.00",{},"20.7309"],["202512181430","7.01","7.01","7.03","6.98","12544.00",{},"21.7778"],["202512181500","7.01","6.98","7.03","6.98","14765.00",{},"25.6337"],["202512191000","7.02","6.95","7.03","6.91","28611.00",{},"49.6719"],["202512191030","6.95","7.00","7.00","6.93","12644.00",{},"21.9514"],["202512191100","7.00","7.01","7.01","6.97","8008.00",{},"13.9028"],["202512191130","7.01","7.08","7.09","7.00","11776.00",{},"20.4444"],["202512191330","7.08","7.11","7.12","7.06","21730.00",{},"37.7257"],["202512191400","7.11","7.12","7.16","7.11","16231.00",{},"28.1788"],["202512191430","7.12","7.10","7.12","7.10","11416.00",{},"19.8194"],["202512191500","7.10","7.08","7.11","7.07","24238.00",{},"42.0799"],["202512221000","7.06","7.10","7.15","7.04","27906.00",{},"48.45"],["202512221030","7.11","7.07","7.12","7.05","13475.00",{},"23.39"],["202512221100","7.07","7.08","7.09","7.05","10505.00",{},"18.24"],["202512221130","7.08","7.07","7.09","7.06","5822.00",{},"10.11"],["202512221330","7.07","7.05","7.07","7.03","8351.00",{},"14.50"],["202512221400","7.05","7.04","7.06","7.03","6918.00",{},"12.01"],["202512221430","7.04","7.04","7.06","7.03","8223.00",{},"14.28"],["202512221500","7.04","7.02","7.04","7.01","13584.00",{},"23.58"]],"prec":"7.08"}}}