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
1,552 lines • 70.9 kB
JSON
{
"code": 0,
"stock": [
{
"time": 150000,
"date": 20240920,
"symbol": "000151.sz",
"name": "000151.sz",
"minute": [
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 152200,
"amount": 1569182,
"time": 925
},
{
"price": 10.34,
"open": 10.34,
"low": 10.34,
"high": 10.34,
"vol": 649100,
"amount": 6544445,
"time": 930
},
{
"price": 10.39,
"open": 10.39,
"low": 10.39,
"high": 10.39,
"vol": 206400,
"amount": 2127510,
"time": 931
},
{
"price": 10.45,
"open": 10.45,
"low": 10.45,
"high": 10.45,
"vol": 235400,
"amount": 2245766,
"time": 932
},
{
"price": 10.36,
"open": 10.36,
"low": 10.36,
"high": 10.36,
"vol": 183700,
"amount": 1886200,
"time": 933
},
{
"price": 10.38,
"open": 10.38,
"low": 10.38,
"high": 10.38,
"vol": 260200,
"amount": 2689752,
"time": 934
},
{
"price": 10.32,
"open": 10.32,
"low": 10.32,
"high": 10.32,
"vol": 284500,
"amount": 2797673,
"time": 935
},
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 189500,
"amount": 1892777,
"time": 936
},
{
"price": 10.34,
"open": 10.34,
"low": 10.34,
"high": 10.34,
"vol": 118400,
"amount": 1177892,
"time": 937
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 292100,
"amount": 2834582,
"time": 938
},
{
"price": 10.29,
"open": 10.29,
"low": 10.29,
"high": 10.29,
"vol": 209400,
"amount": 2081065,
"time": 939
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 236100,
"amount": 2403700,
"time": 940
},
{
"price": 10.29,
"open": 10.29,
"low": 10.29,
"high": 10.29,
"vol": 164400,
"amount": 1637394,
"time": 941
},
{
"price": 10.33,
"open": 10.33,
"low": 10.33,
"high": 10.33,
"vol": 125900,
"amount": 1300557,
"time": 942
},
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 148200,
"amount": 1445009,
"time": 943
},
{
"price": 10.3,
"open": 10.3,
"low": 10.3,
"high": 10.3,
"vol": 417000,
"amount": 4104336,
"time": 944
},
{
"price": 10.28,
"open": 10.28,
"low": 10.28,
"high": 10.28,
"vol": 77600,
"amount": 770952,
"time": 945
},
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 118700,
"amount": 1211801,
"time": 946
},
{
"price": 10.29,
"open": 10.29,
"low": 10.29,
"high": 10.29,
"vol": 53400,
"amount": 547444,
"time": 947
},
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 105900,
"amount": 1064015,
"time": 948
},
{
"price": 10.32,
"open": 10.32,
"low": 10.32,
"high": 10.32,
"vol": 24500,
"amount": 252884,
"time": 949
},
{
"price": 10.3,
"open": 10.3,
"low": 10.3,
"high": 10.3,
"vol": 54400,
"amount": 550391,
"time": 950
},
{
"price": 10.28,
"open": 10.28,
"low": 10.28,
"high": 10.28,
"vol": 140100,
"amount": 1360550,
"time": 951
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 176800,
"amount": 1891802,
"time": 952
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 254200,
"amount": 2277452,
"time": 953
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 93800,
"amount": 932527,
"time": 954
},
{
"price": 10.26,
"open": 10.26,
"low": 10.26,
"high": 10.26,
"vol": 107700,
"amount": 1187589,
"time": 955
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 32000,
"amount": 319049,
"time": 956
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 74100,
"amount": 762606,
"time": 957
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 54000,
"amount": 536782,
"time": 958
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 64800,
"amount": 711952,
"time": 959
},
{
"price": 10.23,
"open": 10.23,
"low": 10.23,
"high": 10.23,
"vol": 120100,
"amount": 1206447,
"time": 1000
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 156300,
"amount": 1560698,
"time": 1001
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 73500,
"amount": 746975,
"time": 1002
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 71500,
"amount": 728711,
"time": 1003
},
{
"price": 10.26,
"open": 10.26,
"low": 10.26,
"high": 10.26,
"vol": 38000,
"amount": 364911,
"time": 1004
},
{
"price": 10.31,
"open": 10.31,
"low": 10.31,
"high": 10.31,
"vol": 62500,
"amount": 623869,
"time": 1005
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 52900,
"amount": 517258,
"time": 1006
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 35200,
"amount": 333736,
"time": 1007
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 32800,
"amount": 314153,
"time": 1008
},
{
"price": 10.26,
"open": 10.26,
"low": 10.26,
"high": 10.26,
"vol": 61500,
"amount": 623738,
"time": 1009
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 106700,
"amount": 1120298,
"time": 1010
},
{
"price": 10.23,
"open": 10.23,
"low": 10.23,
"high": 10.23,
"vol": 52300,
"amount": 511701,
"time": 1011
},
{
"price": 10.23,
"open": 10.23,
"low": 10.23,
"high": 10.23,
"vol": 205300,
"amount": 1958964,
"time": 1012
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 149600,
"amount": 1533868,
"time": 1013
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 74100,
"amount": 591490,
"time": 1014
},
{
"price": 10.26,
"open": 10.26,
"low": 10.26,
"high": 10.26,
"vol": 13900,
"amount": 69791,
"time": 1015
},
{
"price": 10.26,
"open": 10.26,
"low": 10.26,
"high": 10.26,
"vol": 68100,
"amount": 698548,
"time": 1016
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 66700,
"amount": 683275,
"time": 1017
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 45000,
"amount": 471196,
"time": 1018
},
{
"price": 10.27,
"open": 10.27,
"low": 10.27,
"high": 10.27,
"vol": 15800,
"amount": 151774,
"time": 1019
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 51000,
"amount": 553599,
"time": 1020
},
{
"price": 10.24,
"open": 10.24,
"low": 10.24,
"high": 10.24,
"vol": 28800,
"amount": 289833,
"time": 1021
},
{
"price": 10.23,
"open": 10.23,
"low": 10.23,
"high": 10.23,
"vol": 29600,
"amount": 326573,
"time": 1022
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 99200,
"amount": 996659,
"time": 1023
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 32700,
"amount": 321949,
"time": 1024
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 23500,
"amount": 240153,
"time": 1025
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 35900,
"amount": 361737,
"time": 1026
},
{
"price": 10.25,
"open": 10.25,
"low": 10.25,
"high": 10.25,
"vol": 66300,
"amount": 678952,
"time": 1027
},
{
"price": 10.23,
"open": 10.23,
"low": 10.23,
"high": 10.23,
"vol": 39700,
"amount": 402153,
"time": 1028
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 132300,
"amount": 1304273,
"time": 1029
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 40500,
"amount": 418886,
"time": 1030
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 124700,
"amount": 940153,
"time": 1031
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 31900,
"amount": 298128,
"time": 1032
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 49300,
"amount": 548358,
"time": 1033
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 26400,
"amount": 269770,
"time": 1034
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 40000,
"amount": 406895,
"time": 1035
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 61100,
"amount": 615320,
"time": 1036
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 57000,
"amount": 579994,
"time": 1037
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 81400,
"amount": 823205,
"time": 1038
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 74000,
"amount": 754780,
"time": 1039
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 90700,
"amount": 864063,
"time": 1040
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 49400,
"amount": 491189,
"time": 1041
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 92700,
"amount": 827719,
"time": 1042
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 18600,
"amount": 154903,
"time": 1043
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 7700,
"amount": 89760,
"time": 1044
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 43500,
"amount": 410881,
"time": 1045
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 14400,
"amount": 146770,
"time": 1046
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 59700,
"amount": 550224,
"time": 1047
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 87400,
"amount": 829106,
"time": 1048
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 34600,
"amount": 350376,
"time": 1049
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 15500,
"amount": 158089,
"time": 1050
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 9300,
"amount": 60169,
"time": 1051
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 46600,
"amount": 471008,
"time": 1052
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 700,
"amount": 7142,
"time": 1053
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 15300,
"amount": 163278,
"time": 1054
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 3800,
"amount": 38764,
"time": 1055
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 2300,
"amount": 23474,
"time": 1056
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 10200,
"amount": 104116,
"time": 1057
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 33200,
"amount": 316177,
"time": 1058
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 13700,
"amount": 128491,
"time": 1059
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 20500,
"amount": 206059,
"time": 1100
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 47600,
"amount": 485209,
"time": 1101
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 21400,
"amount": 205846,
"time": 1102
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 23700,
"amount": 241708,
"time": 1103
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 33600,
"amount": 322074,
"time": 1104
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 25600,
"amount": 261100,
"time": 1105
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 23700,
"amount": 240503,
"time": 1106
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 42900,
"amount": 431055,
"time": 1107
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 47200,
"amount": 467736,
"time": 1108
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 21100,
"amount": 241314,
"time": 1109
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 12500,
"amount": 127271,
"time": 1110
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 25400,
"amount": 248501,
"time": 1111
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 6100,
"amount": 62164,
"time": 1112
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 22600,
"amount": 236288,
"time": 1113
},
{
"price": 10.17,
"open": 10.17,
"low": 10.17,
"high": 10.17,
"vol": 34800,
"amount": 350145,
"time": 1114
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 11800,
"amount": 120092,
"time": 1115
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 13500,
"amount": 140505,
"time": 1116
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 15800,
"amount": 160927,
"time": 1117
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 9800,
"amount": 99844,
"time": 1118
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 24300,
"amount": 247544,
"time": 1119
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 12600,
"amount": 129339,
"time": 1120
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 20900,
"amount": 209649,
"time": 1121
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 17100,
"amount": 174129,
"time": 1122
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 16300,
"amount": 171221,
"time": 1123
},
{
"price": 10.2,
"open": 10.2,
"low": 10.2,
"high": 10.2,
"vol": 17600,
"amount": 179424,
"time": 1124
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 60600,
"amount": 590516,
"time": 1125
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 22700,
"amount": 212499,
"time": 1126
},
{
"price": 10.22,
"open": 10.22,
"low": 10.22,
"high": 10.22,
"vol": 25300,
"amount": 258545,
"time": 1127
},
{
"price": 10.21,
"open": 10.21,
"low": 10.21,
"high": 10.21,
"vol": 20700,
"amount": 224717,
"time": 1128
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 19400,
"amount": 197900,
"time": 1129
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 0,
"amount": 0,
"time": 1130
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 67900,
"amount": 658329,
"time": 1300
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 18200,
"amount": 191388,
"time": 1301
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 226300,
"amount": 2232202,
"time": 1302
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 55300,
"amount": 584985,
"time": 1303
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 32600,
"amount": 330773,
"time": 1304
},
{
"price": 10.13,
"open": 10.13,
"low": 10.13,
"high": 10.13,
"vol": 43900,
"amount": 418125,
"time": 1305
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 20900,
"amount": 211041,
"time": 1306
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 26200,
"amount": 255582,
"time": 1307
},
{
"price": 10.12,
"open": 10.12,
"low": 10.12,
"high": 10.12,
"vol": 70800,
"amount": 767879,
"time": 1308
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 29700,
"amount": 300832,
"time": 1309
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 54800,
"amount": 557374,
"time": 1310
},
{
"price": 10.13,
"open": 10.13,
"low": 10.13,
"high": 10.13,
"vol": 42600,
"amount": 430680,
"time": 1311
},
{
"price": 10.13,
"open": 10.13,
"low": 10.13,
"high": 10.13,
"vol": 17700,
"amount": 179386,
"time": 1312
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 23700,
"amount": 266849,
"time": 1313
},
{
"price": 10.17,
"open": 10.17,
"low": 10.17,
"high": 10.17,
"vol": 15200,
"amount": 154454,
"time": 1314
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 37500,
"amount": 339311,
"time": 1315
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 6500,
"amount": 65975,
"time": 1316
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 23600,
"amount": 239553,
"time": 1317
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 41400,
"amount": 420040,
"time": 1318
},
{
"price": 10.17,
"open": 10.17,
"low": 10.17,
"high": 10.17,
"vol": 11700,
"amount": 125998,
"time": 1319
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 21900,
"amount": 222567,
"time": 1320
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 7000,
"amount": 71069,
"time": 1321
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 9600,
"amount": 97489,
"time": 1322
},
{
"price": 10.17,
"open": 10.17,
"low": 10.17,
"high": 10.17,
"vol": 27900,
"amount": 262289,
"time": 1323
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 8800,
"amount": 87318,
"time": 1324
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 34800,
"amount": 324846,
"time": 1325
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 10000,
"amount": 101465,
"time": 1326
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 48200,
"amount": 488967,
"time": 1327
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 13300,
"amount": 134986,
"time": 1328
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 17500,
"amount": 177579,
"time": 1329
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 23900,
"amount": 237516,
"time": 1330
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 12000,
"amount": 121800,
"time": 1331
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 33800,
"amount": 306543,
"time": 1332
},
{
"price": 10.14,
"open": 10.14,
"low": 10.14,
"high": 10.14,
"vol": 4300,
"amount": 43617,
"time": 1333
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 37400,
"amount": 380427,
"time": 1334
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 22900,
"amount": 231428,
"time": 1335
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 39100,
"amount": 363737,
"time": 1336
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 48800,
"amount": 495662,
"time": 1337
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 2500,
"amount": 25385,
"time": 1338
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 3500,
"amount": 35555,
"time": 1339
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 7100,
"amount": 72076,
"time": 1340
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 11500,
"amount": 116749,
"time": 1341
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 19500,
"amount": 171535,
"time": 1342
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 21800,
"amount": 185835,
"time": 1343
},
{
"price": 10.15,
"open": 10.15,
"low": 10.15,
"high": 10.15,
"vol": 11900,
"amount": 120820,
"time": 1344
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18,
"high": 10.18,
"vol": 25900,
"amount": 249997,
"time": 1345
},
{
"price": 10.19,
"open": 10.19,
"low": 10.19,
"high": 10.19,
"vol": 7000,
"amount": 73288,
"time": 1346
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 63800,
"amount": 649114,
"time": 1347
},
{
"price": 10.16,
"open": 10.16,
"low": 10.16,
"high": 10.16,
"vol": 8900,
"amount": 90360,
"time": 1348
},
{
"price": 10.18,
"open": 10.18,
"low": 10.18