hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1,564 lines • 70.4 kB
JavaScript
var SZ_000001_1DAY_MINUTE={
"code": 0,
"stock": [
{
"time": 150000,
"date": 20240920,
"symbol": "000001.sz",
"name": "000001.sz",
"minute": [
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 268900,
"amount": 2637909,
"time": 925
},
{
"price": 9.8,
"open": 9.8,
"low": 9.8,
"high": 9.8,
"vol": 1031800,
"amount": 9740957,
"time": 930
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 1151100,
"amount": 10724909,
"time": 931
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 393900,
"amount": 3551769,
"time": 932
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 263000,
"amount": 2566648,
"time": 933
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 607900,
"amount": 5904165,
"time": 934
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 572900,
"amount": 5379383,
"time": 935
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 279300,
"amount": 2693319,
"time": 936
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 657100,
"amount": 6721164,
"time": 937
},
{
"price": 9.8,
"open": 9.8,
"low": 9.8,
"high": 9.8,
"vol": 194300,
"amount": 1897728,
"time": 938
},
{
"price": 9.79,
"open": 9.79,
"low": 9.79,
"high": 9.79,
"vol": 743700,
"amount": 6861011,
"time": 939
},
{
"price": 9.79,
"open": 9.79,
"low": 9.79,
"high": 9.79,
"vol": 177000,
"amount": 1507943,
"time": 940
},
{
"price": 9.8,
"open": 9.8,
"low": 9.8,
"high": 9.8,
"vol": 578300,
"amount": 5644093,
"time": 941
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 241400,
"amount": 2382664,
"time": 942
},
{
"price": 9.8,
"open": 9.8,
"low": 9.8,
"high": 9.8,
"vol": 185100,
"amount": 1795616,
"time": 943
},
{
"price": 9.79,
"open": 9.79,
"low": 9.79,
"high": 9.79,
"vol": 128300,
"amount": 1200473,
"time": 944
},
{
"price": 9.8,
"open": 9.8,
"low": 9.8,
"high": 9.8,
"vol": 207200,
"amount": 2046803,
"time": 945
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 281300,
"amount": 2563236,
"time": 946
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 462200,
"amount": 3666942,
"time": 947
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 702000,
"amount": 6857940,
"time": 948
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 248300,
"amount": 2391145,
"time": 949
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 425700,
"amount": 4215573,
"time": 950
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 1209300,
"amount": 11872727,
"time": 951
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 289100,
"amount": 2748856,
"time": 952
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 1056100,
"amount": 10093994,
"time": 953
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 61600,
"amount": 618974,
"time": 954
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 98300,
"amount": 960153,
"time": 955
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 570900,
"amount": 5370773,
"time": 956
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 183900,
"amount": 1794731,
"time": 957
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 362300,
"amount": 3524252,
"time": 958
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 667200,
"amount": 6191609,
"time": 959
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 697300,
"amount": 7047027,
"time": 1000
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 98800,
"amount": 935807,
"time": 1001
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 77600,
"amount": 666160,
"time": 1002
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 372000,
"amount": 3338861,
"time": 1003
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 606500,
"amount": 5858561,
"time": 1004
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 261200,
"amount": 2485505,
"time": 1005
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 250600,
"amount": 2453904,
"time": 1006
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 236700,
"amount": 2317025,
"time": 1007
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 71700,
"amount": 707265,
"time": 1008
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 173500,
"amount": 1704975,
"time": 1009
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 1468100,
"amount": 13199861,
"time": 1010
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 135700,
"amount": 1130609,
"time": 1011
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 214900,
"amount": 2125660,
"time": 1012
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 98700,
"amount": 970932,
"time": 1013
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 896000,
"amount": 9383107,
"time": 1014
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 128500,
"amount": 1256943,
"time": 1015
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 274100,
"amount": 2787026,
"time": 1016
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 216300,
"amount": 2183478,
"time": 1017
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 185300,
"amount": 1766975,
"time": 1018
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 111200,
"amount": 1053187,
"time": 1019
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 658600,
"amount": 6250782,
"time": 1020
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 581400,
"amount": 5292856,
"time": 1021
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 56100,
"amount": 551607,
"time": 1022
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 46300,
"amount": 455425,
"time": 1023
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 206800,
"amount": 2051440,
"time": 1024
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 2101100,
"amount": 20559006,
"time": 1025
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 127000,
"amount": 1212403,
"time": 1026
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 155400,
"amount": 1391867,
"time": 1027
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 183700,
"amount": 1701366,
"time": 1028
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 134200,
"amount": 1290123,
"time": 1029
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 225000,
"amount": 2188804,
"time": 1030
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 363800,
"amount": 3685999,
"time": 1031
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 194500,
"amount": 1864636,
"time": 1032
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 400200,
"amount": 4020743,
"time": 1033
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 313500,
"amount": 2459395,
"time": 1034
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 86700,
"amount": 875997,
"time": 1035
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 189500,
"amount": 1858947,
"time": 1036
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 76800,
"amount": 754931,
"time": 1037
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 94600,
"amount": 931197,
"time": 1038
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 397500,
"amount": 3576639,
"time": 1039
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 110300,
"amount": 988989,
"time": 1040
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 136700,
"amount": 1318300,
"time": 1041
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 58400,
"amount": 569522,
"time": 1042
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 242000,
"amount": 2459934,
"time": 1043
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 141400,
"amount": 1291790,
"time": 1044
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 90400,
"amount": 879249,
"time": 1045
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 152200,
"amount": 1334307,
"time": 1046
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 78500,
"amount": 769413,
"time": 1047
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 17300,
"amount": 172232,
"time": 1048
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 84300,
"amount": 834414,
"time": 1049
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 95200,
"amount": 1000443,
"time": 1050
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 474300,
"amount": 4941648,
"time": 1051
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 72900,
"amount": 710667,
"time": 1052
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 67300,
"amount": 666422,
"time": 1053
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 53000,
"amount": 521946,
"time": 1054
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 195300,
"amount": 1860345,
"time": 1055
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 40700,
"amount": 387767,
"time": 1056
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 43200,
"amount": 425263,
"time": 1057
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 77800,
"amount": 752205,
"time": 1058
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 95100,
"amount": 916542,
"time": 1059
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 1131400,
"amount": 10512745,
"time": 1100
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 109400,
"amount": 976242,
"time": 1101
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 69300,
"amount": 700544,
"time": 1102
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 238400,
"amount": 2281279,
"time": 1103
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 56700,
"amount": 565519,
"time": 1104
},
{
"price": 9.87,
"open": 9.87,
"low": 9.87,
"high": 9.87,
"vol": 803100,
"amount": 7779652,
"time": 1105
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 137900,
"amount": 1174319,
"time": 1106
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 217400,
"amount": 2133607,
"time": 1107
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 285000,
"amount": 2762513,
"time": 1108
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 50100,
"amount": 477849,
"time": 1109
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 20700,
"amount": 203984,
"time": 1110
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 72300,
"amount": 712240,
"time": 1111
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 273900,
"amount": 2792522,
"time": 1112
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 56500,
"amount": 512793,
"time": 1113
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 149300,
"amount": 1459725,
"time": 1114
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 234900,
"amount": 2153212,
"time": 1115
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 28700,
"amount": 284807,
"time": 1116
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 52400,
"amount": 516317,
"time": 1117
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 33400,
"amount": 297561,
"time": 1118
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 37000,
"amount": 353629,
"time": 1119
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 49500,
"amount": 472894,
"time": 1120
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 187900,
"amount": 1634358,
"time": 1121
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 143100,
"amount": 1518036,
"time": 1122
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 51500,
"amount": 665139,
"time": 1123
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 42200,
"amount": 407015,
"time": 1124
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 57200,
"amount": 537870,
"time": 1125
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 234900,
"amount": 2288333,
"time": 1126
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 48600,
"amount": 486315,
"time": 1127
},
{
"price": 9.86,
"open": 9.86,
"low": 9.86,
"high": 9.86,
"vol": 85200,
"amount": 827377,
"time": 1128
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 64200,
"amount": 632576,
"time": 1129
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 0,
"amount": 0,
"time": 1130
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 391800,
"amount": 4569966,
"time": 1300
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 113700,
"amount": 1147359,
"time": 1301
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 47900,
"amount": 475519,
"time": 1302
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 774700,
"amount": 7242844,
"time": 1303
},
{
"price": 9.85,
"open": 9.85,
"low": 9.85,
"high": 9.85,
"vol": 357300,
"amount": 3545444,
"time": 1304
},
{
"price": 9.84,
"open": 9.84,
"low": 9.84,
"high": 9.84,
"vol": 180900,
"amount": 1767200,
"time": 1305
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 755000,
"amount": 7284137,
"time": 1306
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 148900,
"amount": 1425295,
"time": 1307
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 289000,
"amount": 2412211,
"time": 1308
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 47000,
"amount": 365617,
"time": 1309
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 186100,
"amount": 1847329,
"time": 1310
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 186200,
"amount": 1741982,
"time": 1311
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 78500,
"amount": 770168,
"time": 1312
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 80100,
"amount": 772284,
"time": 1313
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 264500,
"amount": 2610385,
"time": 1314
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 275300,
"amount": 2717306,
"time": 1315
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 299300,
"amount": 2894796,
"time": 1316
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 166900,
"amount": 1719284,
"time": 1317
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 152000,
"amount": 1516120,
"time": 1318
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 177300,
"amount": 1758805,
"time": 1319
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 206300,
"amount": 2013090,
"time": 1320
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 73100,
"amount": 710090,
"time": 1321
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 43300,
"amount": 425377,
"time": 1322
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 142100,
"amount": 1397581,
"time": 1323
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 261900,
"amount": 2561784,
"time": 1324
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 237900,
"amount": 2195015,
"time": 1325
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 112600,
"amount": 1102798,
"time": 1326
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 167100,
"amount": 1628841,
"time": 1327
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 71300,
"amount": 697970,
"time": 1328
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 137000,
"amount": 1353762,
"time": 1329
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 56200,
"amount": 549278,
"time": 1330
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 29300,
"amount": 288880,
"time": 1331
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 204900,
"amount": 2019047,
"time": 1332
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 138800,
"amount": 1385535,
"time": 1333
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 74300,
"amount": 806402,
"time": 1334
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 17900,
"amount": 176820,
"time": 1335
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 81600,
"amount": 801483,
"time": 1336
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 106200,
"amount": 1049136,
"time": 1337
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 47200,
"amount": 458851,
"time": 1338
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 32500,
"amount": 317368,
"time": 1339
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 88600,
"amount": 819350,
"time": 1340
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 208700,
"amount": 1967993,
"time": 1341
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 55800,
"amount": 522626,
"time": 1342
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 85300,
"amount": 717949,
"time": 1343
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 173400,
"amount": 1351362,
"time": 1344
},
{
"price": 9.83,
"open": 9.83,
"low": 9.83,
"high": 9.83,
"vol": 63400,
"amount": 621682,
"time": 1345
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 1068500,
"amount": 12426361,
"time": 1346
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 127900,
"amount": 1238628,
"time": 1347
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 200800,
"amount": 1612468,
"time": 1348
},
{
"price": 9.82,
"open": 9.82,
"low": 9.82,
"high": 9.82,
"vol": 149100,
"amount": 1448328,
"time": 1349
},
{
"price": 9.81,
"open": 9.81,
"low": 9.81,
"high": 9.81,
"vol": 18200,
"amount": 179619,