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
1,572 lines (1,571 loc) • 70.1 kB
JSON
{
"code": 0,
"stock": [
{
"time": 150051,
"date": 20240920,
"symbol": "600000.sh",
"name": "600000.sh",
"minute": [
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 34300,
"amount": 208854,
"time": 925
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 842300,
"amount": 6986452,
"time": 930
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 239100,
"amount": 1979855,
"time": 931
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 238500,
"amount": 1975450,
"time": 932
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 229400,
"amount": 1812984,
"time": 933
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 233600,
"amount": 1865571,
"time": 934
},
{
"price": 8.56,
"open": 8.56,
"low": 8.56,
"high": 8.56,
"vol": 356600,
"amount": 2962854,
"time": 935
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 269100,
"amount": 2265444,
"time": 936
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 230500,
"amount": 1302236,
"time": 937
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 99900,
"amount": 842685,
"time": 938
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 59300,
"amount": 500289,
"time": 939
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 63200,
"amount": 531668,
"time": 940
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 212900,
"amount": 1719893,
"time": 941
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 35600,
"amount": 291309,
"time": 942
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 122600,
"amount": 1045789,
"time": 943
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 53500,
"amount": 406943,
"time": 944
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 83700,
"amount": 756913,
"time": 945
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 134200,
"amount": 1117808,
"time": 946
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 73600,
"amount": 622929,
"time": 947
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 51300,
"amount": 437910,
"time": 948
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 65000,
"amount": 552711,
"time": 949
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 369800,
"amount": 3134420,
"time": 950
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 100700,
"amount": 908116,
"time": 951
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 53100,
"amount": 409832,
"time": 952
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 41400,
"amount": 349733,
"time": 953
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 147500,
"amount": 1115458,
"time": 954
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 77200,
"amount": 598687,
"time": 955
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 152400,
"amount": 966408,
"time": 956
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 43400,
"amount": 365423,
"time": 957
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 103600,
"amount": 865721,
"time": 958
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 25700,
"amount": 218785,
"time": 959
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 228100,
"amount": 1746110,
"time": 1000
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 37600,
"amount": 306989,
"time": 1001
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 58900,
"amount": 508780,
"time": 1002
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 115700,
"amount": 1040866,
"time": 1003
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 74500,
"amount": 583109,
"time": 1004
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 359600,
"amount": 3032375,
"time": 1005
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 133700,
"amount": 1026193,
"time": 1006
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 36800,
"amount": 325032,
"time": 1007
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 8000,
"amount": 70749,
"time": 1008
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 131900,
"amount": 1101561,
"time": 1009
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 62100,
"amount": 490752,
"time": 1010
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 65000,
"amount": 601392,
"time": 1011
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 73700,
"amount": 653837,
"time": 1012
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 10500,
"amount": 88604,
"time": 1013
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 73200,
"amount": 620492,
"time": 1014
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 105500,
"amount": 854539,
"time": 1015
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 120500,
"amount": 1026519,
"time": 1016
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 33700,
"amount": 277485,
"time": 1017
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 14300,
"amount": 87919,
"time": 1018
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 17500,
"amount": 150234,
"time": 1019
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 167700,
"amount": 1238178,
"time": 1020
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 86200,
"amount": 703838,
"time": 1021
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 53600,
"amount": 444049,
"time": 1022
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 41700,
"amount": 377713,
"time": 1023
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 51900,
"amount": 436794,
"time": 1024
},
{
"price": 8.56,
"open": 8.56,
"low": 8.56,
"high": 8.56,
"vol": 199900,
"amount": 1687785,
"time": 1025
},
{
"price": 8.56,
"open": 8.56,
"low": 8.56,
"high": 8.56,
"vol": 75900,
"amount": 658185,
"time": 1026
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 104400,
"amount": 883666,
"time": 1027
},
{
"price": 8.57,
"open": 8.57,
"low": 8.57,
"high": 8.57,
"vol": 468400,
"amount": 4053111,
"time": 1028
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 204300,
"amount": 1659304,
"time": 1029
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 22900,
"amount": 231851,
"time": 1030
},
{
"price": 8.56,
"open": 8.56,
"low": 8.56,
"high": 8.56,
"vol": 17100,
"amount": 134339,
"time": 1031
},
{
"price": 8.55,
"open": 8.55,
"low": 8.55,
"high": 8.55,
"vol": 87800,
"amount": 712113,
"time": 1032
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 193900,
"amount": 1619135,
"time": 1033
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 29700,
"amount": 248132,
"time": 1034
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 21200,
"amount": 180709,
"time": 1035
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 17100,
"amount": 144048,
"time": 1036
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 32100,
"amount": 275304,
"time": 1037
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 29700,
"amount": 242178,
"time": 1038
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 87200,
"amount": 763579,
"time": 1039
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 104800,
"amount": 757992,
"time": 1040
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 79700,
"amount": 663779,
"time": 1041
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 36900,
"amount": 310345,
"time": 1042
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 62900,
"amount": 513615,
"time": 1043
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 42400,
"amount": 346363,
"time": 1044
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 9100,
"amount": 90383,
"time": 1045
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 34600,
"amount": 313755,
"time": 1046
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 18700,
"amount": 144107,
"time": 1047
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 71300,
"amount": 576310,
"time": 1048
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 47200,
"amount": 387836,
"time": 1049
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 25300,
"amount": 215781,
"time": 1050
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 84500,
"amount": 715100,
"time": 1051
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 58400,
"amount": 469117,
"time": 1052
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 39200,
"amount": 341281,
"time": 1053
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 29800,
"amount": 248185,
"time": 1054
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 43800,
"amount": 357334,
"time": 1055
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 19000,
"amount": 148399,
"time": 1056
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 22100,
"amount": 191016,
"time": 1057
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 66800,
"amount": 586902,
"time": 1058
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 89800,
"amount": 740939,
"time": 1059
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 68800,
"amount": 553162,
"time": 1100
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 38200,
"amount": 324174,
"time": 1101
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 37500,
"amount": 303641,
"time": 1102
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 47100,
"amount": 391459,
"time": 1103
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 37900,
"amount": 328138,
"time": 1104
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 54400,
"amount": 454025,
"time": 1105
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 83600,
"amount": 787244,
"time": 1106
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 54400,
"amount": 477376,
"time": 1107
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 168800,
"amount": 1468905,
"time": 1108
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 77400,
"amount": 665818,
"time": 1109
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 65600,
"amount": 506289,
"time": 1110
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 49000,
"amount": 403681,
"time": 1111
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 73400,
"amount": 622291,
"time": 1112
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 13300,
"amount": 110607,
"time": 1113
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 18300,
"amount": 164189,
"time": 1114
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 198500,
"amount": 1679475,
"time": 1115
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 69700,
"amount": 601345,
"time": 1116
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 43400,
"amount": 364387,
"time": 1117
},
{
"price": 8.54,
"open": 8.54,
"low": 8.54,
"high": 8.54,
"vol": 43600,
"amount": 371304,
"time": 1118
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 26100,
"amount": 221826,
"time": 1119
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 35300,
"amount": 307878,
"time": 1120
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 11700,
"amount": 99731,
"time": 1121
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 40600,
"amount": 333155,
"time": 1122
},
{
"price": 8.53,
"open": 8.53,
"low": 8.53,
"high": 8.53,
"vol": 9700,
"amount": 82694,
"time": 1123
},
{
"price": 8.52,
"open": 8.52,
"low": 8.52,
"high": 8.52,
"vol": 15200,
"amount": 129534,
"time": 1124
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 80000,
"amount": 666326,
"time": 1125
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 56000,
"amount": 404269,
"time": 1126
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 14000,
"amount": 119238,
"time": 1127
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 9600,
"amount": 80067,
"time": 1128
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 47100,
"amount": 415353,
"time": 1129
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 0,
"amount": 0,
"time": 1130
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 197200,
"amount": 1600853,
"time": 1300
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 28200,
"amount": 243132,
"time": 1301
},
{
"price": 8.51,
"open": 8.51,
"low": 8.51,
"high": 8.51,
"vol": 30800,
"amount": 261947,
"time": 1302
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 19300,
"amount": 153946,
"time": 1303
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 112900,
"amount": 903560,
"time": 1304
},
{
"price": 8.5,
"open": 8.5,
"low": 8.5,
"high": 8.5,
"vol": 73500,
"amount": 567062,
"time": 1305
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 36600,
"amount": 310916,
"time": 1306
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 178000,
"amount": 1205489,
"time": 1307
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 73100,
"amount": 601035,
"time": 1308
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 54700,
"amount": 465137,
"time": 1309
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 32400,
"amount": 308002,
"time": 1310
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 53200,
"amount": 438745,
"time": 1311
},
{
"price": 8.49,
"open": 8.49,
"low": 8.49,
"high": 8.49,
"vol": 95500,
"amount": 797284,
"time": 1312
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 40500,
"amount": 331813,
"time": 1313
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 172400,
"amount": 1443865,
"time": 1314
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 185600,
"amount": 1409445,
"time": 1315
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 149100,
"amount": 1395148,
"time": 1316
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 78800,
"amount": 663035,
"time": 1317
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 144600,
"amount": 1159649,
"time": 1318
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 233300,
"amount": 1870349,
"time": 1319
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 102000,
"amount": 859166,
"time": 1320
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 61800,
"amount": 523040,
"time": 1321
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 56500,
"amount": 424781,
"time": 1322
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 53000,
"amount": 437565,
"time": 1323
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 243000,
"amount": 2001185,
"time": 1324
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 12600,
"amount": 118703,
"time": 1325
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 179300,
"amount": 1494055,
"time": 1326
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 10300,
"amount": 87299,
"time": 1327
},
{
"price": 8.48,
"open": 8.48,
"low": 8.48,
"high": 8.48,
"vol": 94300,
"amount": 829967,
"time": 1328
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 35100,
"amount": 289887,
"time": 1329
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 143600,
"amount": 1220211,
"time": 1330
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 54500,
"amount": 460586,
"time": 1331
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 123500,
"amount": 1045844,
"time": 1332
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 57600,
"amount": 441583,
"time": 1333
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 66200,
"amount": 557174,
"time": 1334
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 24500,
"amount": 207390,
"time": 1335
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 74700,
"amount": 585635,
"time": 1336
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 126300,
"amount": 1084689,
"time": 1337
},
{
"price": 8.47,
"open": 8.47,
"low": 8.47,
"high": 8.47,
"vol": 50000,
"amount": 419660,
"time": 1338
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 35200,
"amount": 293479,
"time": 1339
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 45700,
"amount": 377959,
"time": 1340
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 34300,
"amount": 267132,
"time": 1341
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 43200,
"amount": 328950,
"time": 1342
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 93600,
"amount": 725672,
"time": 1343
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 282800,
"amount": 2417743,
"time": 1344
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 38100,
"amount": 397677,
"time": 1345
},
{
"price": 8.44,
"open": 8.44,
"low": 8.44,
"high": 8.44,
"vol": 152000,
"amount": 1241597,
"time": 1346
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 125100,
"amount": 1011957,
"time": 1347
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 185800,
"amount": 1497219,
"time": 1348
},
{
"price": 8.46,
"open": 8.46,
"low": 8.46,
"high": 8.46,
"vol": 77200,
"amount": 633208,
"time": 1349
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,
"vol": 58000,
"amount": 482945,
"time": 1350
},
{
"price": 8.45,
"open": 8.45,
"low": 8.45,
"high": 8.45,