{"code":"000001","prev_close":3875.6044,"highest":3919.6691,"lowest":3888.4959,"date":20260918,"time":162907,"total":241,"begin":0,"end":241,"line":[[93000,3891.9608,4332014,8421190963],[93100,3892.7247,13642992,30106066001],[93200,3891.9628,11650522,25124532563],[93300,3888.8106,7248256,16716115737],[93400,3892.6231,6813425,14905101418],[93500,3893.8295,7926292,14932998051],[93600,3895.4255,8673317,15870687231],[93700,3893.3946,5823847,12153057639],[93800,3894.2548,5906232,11090557042],[93900,3894.2694,5190876,11542879185],[94000,3893.6915,4361934,9666595183],[94100,3896.8141,4580815,10873138782],[94200,3894.2490,4282011,9662104537],[94300,3893.7087,3732508,8526493092],[94400,3894.2964,4250249,8697923092],[94500,3892.2951,4192274,8620016163],[94600,3895.0637,4453334,8776716067],[94700,3895.0525,4249975,8149169604],[94800,3897.7208,3871415,7872111677],[94900,3900.9816,3954104,7692042241],[95000,3900.2951,3694648,6893249628],[95100,3899.2480,4133956,7988851446],[95200,3896.9799,3810265,7687398146],[95300,3895.5944,3435411,7484784869],[95400,3895.2121,3835963,8176859453],[95500,3898.0352,3524473,7251211930],[95600,3897.3307,3744490,7278565988],[95700,3897.9571,3944445,8221312105],[95800,3900.3980,3271334,6068049605],[95900,3902.5143,3269717,6104933477],[100000,3905.3857,2854629,5570905032],[100100,3905.6338,3466711,6732095209],[100200,3907.3181,3010553,6565337904],[100300,3906.8935,3118235,6768498704],[100400,3905.8486,3345479,5831638898],[100500,3905.1481,3016254,4904972281],[100600,3904.7393,2416981,4622066422],[100700,3905.7423,2402413,4488306352],[100800,3905.4775,2289254,4833884768],[100900,3905.6650,2053303,4198257957],[101000,3906.0552,2324999,4223705789],[101100,3905.9135,2225593,4084276488],[101200,3906.8619,2211307,4065699285],[101300,3908.5597,2307074,4851282720],[101400,3907.0193,1875434,3674136159],[101500,3907.1095,2046832,4111525137],[101600,3906.6518,1937080,3819523084],[101700,3907.4773,2134999,4123962047],[101800,3907.6713,2197703,4159165465],[101900,3907.0839,1858341,3625841288],[102000,3905.8077,2010206,3948328305],[102100,3906.1224,2115876,4072585373],[102200,3905.9162,1757160,3731358976],[102300,3904.1850,1930575,3850292158],[102400,3905.7777,1619842,3420735277],[102500,3905.0933,1863378,3300812108],[102600,3904.4413,1553705,3062026118],[102700,3904.9850,1438242,3035505899],[102800,3903.7431,1569300,3319213781],[102900,3903.0518,1599802,3246728624],[103000,3904.6331,1573921,3171741090],[103100,3904.5496,1781527,3437248589],[103200,3906.1811,1662116,3309092167],[103300,3907.7093,1395217,3185960692],[103400,3906.6699,1701022,3655284960],[103500,3905.2163,1419701,3533887997],[103600,3905.2649,1579510,3642775244],[103700,3904.6700,1901351,4353471237],[103800,3905.5510,1909248,4639001255],[103900,3905.2135,1245640,3332201124],[104000,3905.8460,1207699,3432469872],[104100,3904.6343,1706364,3705233013],[104200,3905.7987,1642078,4468832342],[104300,3905.9449,1392292,3779808948],[104400,3905.0812,1141586,3141513186],[104500,3904.8287,1255977,2996364684],[104600,3905.6833,1346038,2676855674],[104700,3905.0969,1108694,2455619173],[104800,3905.9737,1024418,2329900483],[104900,3903.0383,1228821,3122607751],[105000,3903.2562,1106307,2338936640],[105100,3903.4517,1314227,2830347222],[105200,3905.4088,1210751,2652460103],[105300,3906.1654,925108,2429864066],[105400,3904.5247,949532,2457715433],[105500,3905.9114,1011858,2567323554],[105600,3904.4288,1378819,2960727633],[105700,3904.2475,1120306,2483767711],[105800,3905.0089,1043358,2169887516],[105900,3905.9457,1037390,2235935524],[110000,3906.3220,1018436,2158081614],[110100,3907.4861,1255965,3020523548],[110200,3909.3533,1582088,4039705779],[110300,3908.3436,1699808,3682000980],[110400,3908.3072,1428712,3174970613],[110500,3907.6915,1415331,2896631001],[110600,3908.3849,1347854,2688306315],[110700,3907.9484,1035489,2493536851],[110800,3908.4584,1071639,2208167577],[110900,3910.1650,1416894,3027948593],[111000,3910.6149,1230723,2672934951],[111100,3912.6973,1543959,3779532859],[111200,3913.7385,1400561,3423973130],[111300,3915.1453,1500623,3487094360],[111400,3914.3810,1498871,2896419772],[111500,3913.6993,1302741,3208285739],[111600,3915.7490,1442531,4195152457],[111700,3915.5539,1275192,3113378120],[111800,3915.4603,1320934,2892644591],[111900,3915.5087,1475374,3200581140],[112000,3915.8669,1253746,2915482843],[112100,3916.6440,1478357,3014009703],[112200,3914.3245,1179311,2950760922],[112300,3914.4951,1027940,2505505002],[112400,3915.7772,1151356,2919501102],[112500,3914.5269,946004,2361086500],[112600,3914.4893,877114,2087964066],[112700,3914.0544,894690,2287316293],[112800,3914.7800,922577,2435668580],[112900,3915.9504,921418,2465359748],[113000,3916.0749,1155861,2857798419],[130100,3916.9329,4790798,10823875354],[130200,3915.0683,2201850,4359619183],[130300,3914.8287,1506051,3480290520],[130400,3913.2012,1289538,3334790751],[130500,3913.2978,1468125,3247981020],[130600,3914.0554,1696207,3173968567],[130700,3914.0441,1429460,3159922177],[130800,3917.4308,1601095,3536617832],[130900,3918.7219,1352652,3510347869],[131000,3918.2509,1712925,3742708668],[131100,3918.1730,1352134,3379943608],[131200,3919.1871,1312725,3353625336],[131300,3918.5987,1274485,3043374750],[131400,3918.4770,1267575,2963533422],[131500,3917.8293,1783649,2986825276],[131600,3916.8495,1643390,3082693363],[131700,3918.0937,1340472,2883348028],[131800,3917.5679,1444686,3188604904],[131900,3916.6989,1221326,3043076856],[132000,3916.6821,1234293,2524403768],[132100,3916.0229,1476199,3118446690],[132200,3915.3355,1210121,2890489496],[132300,3914.3193,1270024,2835325609],[132400,3913.8444,1308795,2642315784],[132500,3913.2091,1581490,3106064678],[132600,3913.4059,1403105,2595967633],[132700,3913.0166,1242201,2518901812],[132800,3913.5061,1864569,2785114100],[132900,3913.4147,1332982,2386301099],[133000,3913.5101,1093725,2271912645],[133100,3913.5481,1318893,2716055434],[133200,3913.2140,1178341,2273168553],[133300,3913.4489,1893221,2875214376],[133400,3914.0985,1089314,2189112824],[133500,3913.5061,991249,2101970142],[133600,3913.5535,984666,2116449920],[133700,3913.4722,943027,1934959617],[133800,3914.2045,1023875,2102206408],[133900,3913.4812,1081621,2081227626],[134000,3912.9262,1114804,2333489542],[134100,3912.1338,1123671,2422188348],[134200,3910.7500,1512302,2953488522],[134300,3910.4221,1366664,2449231398],[134400,3910.5683,1155604,2329903215],[134500,3911.0038,1190309,2189884497],[134600,3912.4826,1303454,2546770803],[134700,3910.9635,1222786,2661573753],[134800,3910.1420,1031571,2420710662],[134900,3908.2299,1383073,2648224866],[135000,3906.0526,1832366,3147091420],[135100,3906.9686,1589603,3114984186],[135200,3907.5576,1066906,2308533942],[135300,3908.2846,912547,2029363792],[135400,3907.6568,908005,2072494555],[135500,3907.5785,815272,1709434002],[135600,3906.5978,1092351,2507201765],[135700,3906.9354,938905,2184327318],[135800,3907.3985,970589,1857507277],[135900,3907.9777,922216,1809958288],[140000,3908.4538,1026301,1916453530],[140100,3909.4689,1121383,2165167702],[140200,3909.9555,1020743,2278711830],[140300,3911.0414,1103236,2180372718],[140400,3910.8976,1122077,2276032348],[140500,3908.8138,1301429,2428663118],[140600,3908.6860,1174664,2328993821],[140700,3909.0712,1056855,1856333745],[140800,3909.7426,1041019,1935544192],[140900,3910.4645,986767,2011124859],[141000,3910.5023,977753,1937215856],[141100,3911.4088,891374,1935060833],[141200,3911.1249,948560,1854382069],[141300,3910.2045,1022700,1986183980],[141400,3910.0288,1092506,2037133007],[141500,3910.5477,1074997,1762029428],[141600,3909.8753,1111456,1904775819],[141700,3909.0250,1113719,1917186184],[141800,3908.9447,1076830,2027455338],[141900,3907.8519,1101452,2152293842],[142000,3907.6554,1121301,2058562463],[142100,3906.1898,1342128,2477672541],[142200,3907.0839,1024470,2086436295],[142300,3907.7209,1909591,2288452236],[142400,3908.4022,1162125,1837984074],[142500,3908.6998,1225187,2183158863],[142600,3909.3434,1418714,2248706847],[142700,3909.9336,1213228,2064831611],[142800,3909.8604,1229164,2152276491],[142900,3910.0436,1279933,2133295246],[143000,3910.2865,1297629,2263647338],[143100,3910.3473,1515389,2683265708],[143200,3909.5541,1622855,2765358611],[143300,3909.6811,1392289,2513346454],[143400,3909.4228,1574298,2404495506],[143500,3909.9284,1568119,2569358210],[143600,3910.3711,1476342,2583706458],[143700,3910.9183,1385324,2569917043],[143800,3912.3529,1576025,2912616481],[143900,3913.3093,1542962,3046239492],[144000,3913.2119,1600714,3029429386],[144100,3912.4938,1704258,3130965240],[144200,3912.6246,1566038,2890871544],[144300,3912.6660,1680593,3141233289],[144400,3912.3800,1726236,3097424320],[144500,3912.9724,1778821,3229202974],[144600,3913.3512,1932258,3737346866],[144700,3913.2594,1730900,3519050360],[144800,3913.4252,1925717,3818830062],[144900,3913.7086,2016209,3890290801],[145000,3913.6677,2274434,4080255148],[145100,3914.0145,2625579,4950836188],[145200,3914.0741,2582081,5060899579],[145300,3913.1940,2692169,5164290332],[145400,3912.6349,2764457,5309589045],[145500,3913.3279,3341764,5992982163],[145600,3912.5637,4033614,6836913771],[145700,3913.7518,4194205,7225749355],[145800,3914.3537,78478,120045148],[145900,3914.3537,0,0],[150000,3911.8714,11811907,21797145981]]}