{"code":"000018","prev_close":5449.4863,"highest":5474.486,"lowest":5399.922,"date":20261015,"time":161445,"total":241,"begin":0,"end":241,"line":[[5438.4028,5438.4028,322983],[5443.3744,5436.1834,1177187],[5433.3237,5435.7028,603266],[5438.1178,5436.0187,493035],[5429.1394,5435.8321,360893],[5424.2901,5434.1110,586719],[5422.8019,5433.1582,466446],[5419.0737,5431.9345,400410],[5429.4904,5431.6913,319335],[5428.8189,5431.6692,260959],[5425.0216,5431.4693,272603],[5418.6833,5430.7848,337529],[5415.1952,5430.2229,299064],[5417.9309,5429.4628,309168],[5425.5509,5429.2324,205892],[5428.6151,5429.1804,273387],[5434.7916,5429.3617,337932],[5440.0357,5429.6251,251439],[5447.3583,5430.2014,315390],[5451.9777,5431.1736,387315],[5456.4063,5431.8441,230178],[5451.7535,5432.6545,322580],[5449.6038,5433.2010,302112],[5451.1932,5433.4170,114314],[5452.7759,5433.7627,173175],[5451.9754,5434.1105,191670],[5449.6462,5434.5523,238868],[5448.8178,5434.7869,166176],[5448.9893,5435.0536,180376],[5450.6609,5435.3281,193179],[5447.1821,5435.5897,205826],[5447.5696,5435.8300,213997],[5448.4912,5436.1013,256362],[5440.9017,5436.4229,403108],[5441.1533,5436.4855,210717],[5442.9958,5436.5716,147629],[5435.1261,5436.5849,221467],[5429.2859,5436.5135,209014],[5426.1510,5436.3430,258988],[5425.0502,5436.1775,170515],[5426.0633,5436.0558,171621],[5424.9482,5435.9037,173432],[5429.0108,5435.7927,155272],[5430.6271,5435.7478,101695],[5429.1033,5435.6673,140699],[5428.5238,5435.6319,69566],[5429.1168,5435.5783,93267],[5429.0578,5435.5169,106247],[5426.6639,5435.4500,115679],[5431.1148,5435.3666,157820],[5433.3055,5435.3476,104705],[5430.5139,5435.3053,142831],[5429.2623,5435.2693,92401],[5425.8633,5435.2005,111676],[5427.2180,5435.1578,68386],[5430.6006,5435.0989,137127],[5428.5769,5435.0625,89932],[5427.9291,5435.0370,55905],[5429.0137,5435.0046,77653],[5428.4537,5434.9040,240794],[5430.5520,5434.8439,147570],[5433.2362,5434.8053,151944],[5429.6956,5434.7851,111848],[5429.0729,5434.7512,96618],[5426.1236,5434.6178,210566],[5427.5748,5434.5822,81774],[5429.3433,5434.5476,83926],[5430.6691,5434.4840,264267],[5430.8355,5434.4666,68482],[5433.0677,5434.4575,118878],[5431.8636,5434.4538,61413],[5431.0887,5434.4322,97141],[5431.7242,5434.4148,107705],[5428.5251,5434.3932,88232],[5432.1951,5434.3642,121336],[5430.2168,5434.3511,65116],[5434.9112,5434.3417,71804],[5433.8537,5434.3414,67417],[5430.3069,5434.3303,58746],[5428.9662,5434.3144,65729],[5435.8274,5434.3019,183433],[5439.4420,5434.3680,214390],[5441.3485,5434.3964,85102],[5442.5181,5434.4531,143310],[5445.0233,5434.5310,139098],[5445.8947,5434.6169,134974],[5445.9106,5434.7002,132457],[5447.8609,5434.8085,138555],[5448.8319,5434.8749,84787],[5446.1517,5434.9606,115499],[5447.3474,5435.0376,129415],[5453.3236,5435.2245,203865],[5450.5888,5435.3526,140579],[5449.1395,5435.4116,83757],[5445.7987,5435.5131,169984],[5443.2011,5435.5798,142370],[5444.7517,5435.6324,113940],[5444.0989,5435.6705,72003],[5438.5398,5435.7095,142234],[5436.0230,5435.7132,91789],[5433.7350,5435.7010,176045],[5430.1000,5435.6629,153278],[5431.0947,5435.6373,92066],[5431.0296,5435.6172,75545],[5431.8754,5435.6029,79821],[5429.1836,5435.5777,102146],[5427.7318,5435.5444,105657],[5425.8955,5435.4984,112753],[5423.1453,5435.4282,123032],[5422.4430,5435.3695,107497],[5421.9040,5435.3051,99005],[5424.6629,5435.2452,97367],[5424.3937,5435.2046,91436],[5425.1301,5435.1631,84276],[5422.1547,5435.0160,240208],[5421.2821,5434.9356,130620],[5422.3067,5434.8703,112325],[5420.3203,5434.8179,87512],[5418.1467,5434.7084,150492],[5421.4832,5434.6347,108100],[5417.2598,5434.5077,176557],[5419.4393,5433.8926,849960],[5415.6722,5433.7620,179299],[5410.6259,5433.6150,163045],[5408.5787,5433.4540,159599],[5408.3271,5433.2811,168441],[5412.6756,5433.1721,116599],[5414.1102,5433.0843,109792],[5414.4848,5433.0188,80492],[5418.9529,5432.9185,165422],[5414.9494,5432.8515,98258],[5413.4052,5432.7527,124145],[5409.8149,5432.6277,135227],[5410.8925,5432.5507,87909],[5413.1583,5432.4861,76930],[5411.9910,5432.4349,60349],[5418.9093,5432.2956,221541],[5423.8556,5432.2148,190868],[5423.3900,5432.1700,133334],[5420.2597,5432.1350,82381],[5421.4082,5432.0748,129033],[5421.8037,5432.0152,161648],[5419.0674,5431.9763,87528],[5417.6366,5431.9060,124436],[5413.7563,5431.8222,129658],[5414.1501,5431.7587,93944],[5408.4766,5431.6260,175156],[5406.3440,5431.5419,91767],[5406.9775,5431.4129,133978],[5401.7992,5431.2470,155735],[5403.4407,5431.1133,128223],[5402.1817,5431.0107,100118],[5402.6472,5430.8326,163206],[5405.3593,5430.7181,116716],[5405.9871,5430.5977,132342],[5407.3374,5430.5019,110566],[5411.9066,5430.4030,125596],[5415.9235,5430.3177,138931],[5418.5226,5430.2343,178171],[5423.1986,5430.1835,144793],[5429.4317,5430.1664,186775],[5432.9872,5430.1815,213599],[5430.8055,5430.1874,127160],[5433.9555,5430.2081,193877],[5426.5958,5430.2082,186591],[5424.5471,5430.1888,93891],[5426.9848,5430.1734,84363],[5422.7784,5430.1417,152792],[5418.6557,5430.0897,150638],[5418.4208,5430.0581,74954],[5416.8269,5430.0242,73667],[5413.1972,5429.9860,71600],[5411.8528,5429.9171,108461],[5411.8752,5429.8842,52400],[5410.8133,5429.8472,56725],[5411.8210,5429.8182,47062],[5410.0628,5429.7699,76114],[5405.5006,5429.5748,256729],[5404.1855,5429.4710,124711],[5402.7535,5429.3785,108035],[5402.3209,5429.2900,99474],[5402.9757,5429.2127,87786],[5404.7611,5429.1093,125621],[5413.8733,5428.9768,230498],[5418.9416,5428.9269,144495],[5419.0883,5428.8965,101146],[5421.2354,5428.8552,121421],[5422.6520,5428.8299,114794],[5427.8279,5428.8144,217300],[5429.0160,5428.8091,82338],[5431.2265,5428.8173,131824],[5434.2950,5428.8328,122527],[5434.3790,5428.8542,114006],[5433.5863,5428.8626,79807],[5430.5499,5428.8728,84861],[5431.0481,5428.8847,130482],[5431.8660,5428.8946,140201],[5430.6364,5428.9107,147856],[5434.5952,5428.9238,102638],[5429.6674,5428.9345,147494],[5430.2640,5428.9368,71565],[5427.6206,5428.9359,118366],[5425.5901,5428.9302,90471],[5422.0344,5428.9106,113474],[5421.5982,5428.8734,170199],[5417.7607,5428.8412,115700],[5421.6157,5428.7958,157665],[5423.1172,5428.7713,171553],[5425.8120,5428.7547,109361],[5427.9776,5428.7509,159086],[5432.3735,5428.7547,169687],[5435.2752,5428.8042,277795],[5440.0041,5428.8726,234209],[5438.9689,5428.9299,171995],[5437.6516,5428.9849,182142],[5436.7233,5429.0183,131586],[5445.2996,5429.1201,262438],[5452.2403,5429.3465,402435],[5449.8994,5429.4809,234853],[5453.6517,5429.6787,318713],[5452.2581,5429.9204,337348],[5463.1028,5430.2457,410114],[5463.2721,5430.5346,337117],[5464.2820,5430.8373,328231],[5461.2765,5431.1174,309448],[5459.9156,5431.2940,225364],[5466.3679,5431.5389,310677],[5456.9427,5431.7809,310038],[5463.7805,5432.0235,321968],[5459.1271,5432.1490,178178],[5453.6668,5432.3515,352898],[5463.7046,5432.6559,425586],[5457.8762,5432.9324,358801],[5470.7212,5433.3676,554735],[5465.9172,5433.8184,499017],[5464.6797,5433.9964,284417],[5468.9352,5434.3725,448664],[5458.8753,5434.5326,243355],[5458.5078,5434.5418,16630],[5458.5078,5434.5418,0],[5463.5226,5435.0221,721415]]}