{"code":"512880","prev_close":1.0420,"highest":1.0590,"lowest":1.0470,"date":20260918,"time":162907,"total":266,"begin":0,"end":266,"line":[[93000,1.0470,9728100,10185321],[93100,1.0490,27814200,29162047],[93200,1.0480,32731900,34317287],[93300,1.0480,26435700,27704885],[93400,1.0490,8652700,9073749],[93500,1.0500,22597379,23716231],[93600,1.0500,13755200,14438945],[93700,1.0490,17096100,17944910],[93800,1.0480,10875900,11401669],[93900,1.0480,6747300,7072306],[94000,1.0490,3588400,3763769],[94100,1.0490,2661200,2790296],[94200,1.0490,6656000,6982728],[94300,1.0490,10810800,11339276],[94400,1.0490,7596600,7969137],[94500,1.0480,8364600,8771955],[94600,1.0480,13909200,14576648],[94700,1.0480,10106100,10590632],[94800,1.0490,9164500,9613359],[94900,1.0510,16131900,16938174],[95000,1.0510,18034000,18952855],[95100,1.0530,23223400,24433126],[95200,1.0520,15408800,16212415],[95300,1.0520,12150800,12770603],[95400,1.0500,9369900,9846953],[95500,1.0510,6711600,7053211],[95600,1.0530,30172500,31758718],[95700,1.0530,19273000,20295028],[95800,1.0540,15345200,16171959],[95900,1.0540,22221600,23423658],[100000,1.0540,2978400,3141001],[100100,1.0550,17107000,18047622],[100200,1.0550,6297800,6642846],[100300,1.0550,5551000,5856086],[100400,1.0550,4016800,4237142],[100500,1.0530,14110300,14873096],[100600,1.0530,5210100,5487963],[100700,1.0540,6785400,7146087],[100800,1.0530,3205900,3377660],[100900,1.0530,1903200,2005516],[101000,1.0520,4910500,5170785],[101100,1.0530,2856454,3008081],[101200,1.0530,1856900,1956521],[101300,1.0540,907700,956227],[101400,1.0520,10476546,11034999],[101500,1.0520,951500,1001457],[101600,1.0520,3549000,3734030],[101700,1.0520,5005400,5265801],[101800,1.0510,3529200,3712753],[101900,1.0520,3789800,3986149],[102000,1.0520,1078700,1134907],[102100,1.0520,2911800,3065465],[102200,1.0530,8843400,9312220],[102300,1.0530,12032700,12681067],[102400,1.0530,1529500,1610967],[102500,1.0520,2953700,3110463],[102600,1.0530,1224800,1289392],[102700,1.0520,5031600,5294420],[102800,1.0520,1823700,1918554],[102900,1.0520,4291600,4514804],[103000,1.0510,4361100,4583679],[103100,1.0520,4841800,5090164],[103200,1.0520,7761700,8159078],[103300,1.0510,496300,521951],[103400,1.0510,927500,975229],[103500,1.0520,838300,881666],[103600,1.0520,1971200,2072829],[103700,1.0510,1157300,1216851],[103800,1.0500,7449800,7826434],[103900,1.0500,2518900,2644998],[104000,1.0500,1834300,1926064],[104100,1.0490,6763800,7101233],[104200,1.0500,6177000,6485036],[104300,1.0500,5339100,5606163],[104400,1.0500,9052500,9505333],[104500,1.0500,1934700,2031926],[104600,1.0500,1452000,1525044],[104700,1.0500,960800,1009665],[104800,1.0500,1018000,1068944],[104900,1.0490,6698900,7033757],[105000,1.0500,471200,494438],[105100,1.0500,1055200,1107896],[105200,1.0500,499900,524746],[105300,1.0490,3553700,3727935],[105400,1.0490,432800,454200],[105500,1.0490,255400,267980],[105600,1.0490,335400,352053],[105700,1.0490,1268800,1331897],[105800,1.0490,1043400,1095320],[105900,1.0500,2552500,2679960],[110000,1.0500,6333100,6650032],[110100,1.0510,674300,708231],[110200,1.0500,1303400,1369409],[110300,1.0500,1532500,1610084],[110400,1.0500,813000,854095],[110500,1.0500,724900,761744],[110600,1.0510,8129400,8544507],[110700,1.0520,1733900,1822569],[110800,1.0510,1028600,1081139],[110900,1.0510,864600,908949],[111000,1.0510,2265200,2381541],[111100,1.0520,378300,397883],[111200,1.0530,16002200,16836437],[111300,1.0530,4394400,4626134],[111400,1.0520,4130000,4348823],[111500,1.0520,7785800,8197828],[111600,1.0530,4937000,5199061],[111700,1.0540,9240500,9738974],[111800,1.0540,5748900,6061297],[111900,1.0560,29586700,31222643],[112000,1.0570,18450300,19483218],[112100,1.0560,5680000,5999262],[112200,1.0560,14604100,15434313],[112300,1.0550,23481700,24800103],[112400,1.0570,8881800,9379393],[112500,1.0550,4178700,4412028],[112600,1.0550,6761400,7133422],[112700,1.0550,3990000,4209224],[112800,1.0550,1639000,1729735],[112900,1.0550,1048400,1106363],[113000,1.0550,4933900,5209979],[130100,1.0570,26864900,28386529],[130200,1.0570,6499600,6869976],[130300,1.0560,7598800,8033050],[130400,1.0570,983100,1038570],[130500,1.0560,3397900,3590706],[130600,1.0570,1016600,1074006],[130700,1.0560,1308200,1381884],[130800,1.0570,13075500,13819902],[130900,1.0570,1391600,1471850],[131000,1.0570,1412200,1493607],[131100,1.0580,2098100,2219322],[131200,1.0570,3178800,3362266],[131300,1.0580,1543700,1632439],[131400,1.0570,2212000,2339669],[131500,1.0570,4064900,4296946],[131600,1.0560,5884300,6219754],[131700,1.0560,2456200,2595495],[131800,1.0570,11276300,11919053],[131900,1.0560,1296900,1370661],[132000,1.0560,2843500,3004929],[132100,1.0570,5107300,5398036],[132200,1.0570,2386100,2522137],[132300,1.0570,3561100,3763824],[132400,1.0570,1232800,1303121],[132500,1.0570,4268200,4511790],[132600,1.0570,1726900,1825766],[132700,1.0570,2995700,3166864],[132800,1.0580,31786900,33628365],[132900,1.0570,19058700,20166814],[133000,1.0570,2175900,2301386],[133100,1.0570,1772700,1873766],[133200,1.0570,408600,432113],[133300,1.0570,6259300,6615560],[133400,1.0570,3949400,4175703],[133500,1.0570,3550500,3752972],[133600,1.0570,1755200,1854966],[133700,1.0570,809600,855441],[133800,1.0570,2431800,2570268],[133900,1.0560,1304400,1378829],[134000,1.0570,3516000,3716313],[134100,1.0560,2423300,2561207],[134200,1.0550,7908200,8350936],[134300,1.0550,1521200,1604921],[134400,1.0550,1418800,1497175],[134500,1.0570,8034800,8484229],[134600,1.0560,2091700,2208881],[134700,1.0560,1383300,1460927],[134800,1.0550,1288600,1359632],[134900,1.0550,2176800,2296811],[135000,1.0540,10750300,11338513],[135100,1.0540,3479400,3667407],[135200,1.0550,11214200,11831685],[135300,1.0550,374700,395367],[135400,1.0550,1041600,1098920],[135500,1.0550,317500,335096],[135600,1.0560,1552500,1638051],[135700,1.0550,1004800,1060505],[135800,1.0550,1094900,1155540],[135900,1.0550,1911900,2017474],[140000,1.0550,410400,433143],[140100,1.0550,171200,180733],[140200,1.0550,1438200,1517985],[140300,1.0550,933100,984718],[140400,1.0550,1371000,1447453],[140500,1.0550,215600,227607],[140600,1.0550,1348300,1422493],[140700,1.0550,518600,547313],[140800,1.0560,1395500,1472276],[140900,1.0550,1444200,1524700],[141000,1.0550,502900,530851],[141100,1.0550,262800,277338],[141200,1.0550,342400,361289],[141300,1.0550,898100,947550],[141400,1.0550,716000,755510],[141500,1.0550,354100,373649],[141600,1.0550,733200,773858],[141700,1.0550,7201300,7597446],[141800,1.0540,1044800,1101836],[141900,1.0540,1805100,1902742],[142000,1.0540,1127700,1189196],[142100,1.0550,255000,268912],[142200,1.0540,651800,687116],[142300,1.0540,1722100,1815249],[142400,1.0540,681200,718349],[142500,1.0540,3504300,3695971],[142600,1.0550,782400,825013],[142700,1.0550,2765500,2915246],[142800,1.0540,1635400,1724951],[142900,1.0540,1253300,1321605],[143000,1.0550,11818600,12468089],[143100,1.0550,5179800,5466577],[143200,1.0560,2221583,2344486],[143300,1.0550,1736400,1832655],[143400,1.0550,1863600,1967103],[143500,1.0550,2627100,2773292],[143600,1.0550,3361100,3548397],[143700,1.0550,2297500,2425482],[143800,1.0570,22259100,23506175],[143900,1.0560,3954700,4178435],[144000,1.0560,6661100,7039951],[144100,1.0560,5034800,5319262],[144200,1.0560,2289400,2418939],[144300,1.0560,3984000,4209824],[144400,1.0560,20665100,21826839],[144500,1.0560,4036700,4264293],[144600,1.0560,18602283,19643522],[144700,1.0560,7729300,8161829],[144800,1.0560,7501700,7923543],[144900,1.0560,1911400,2019656],[145000,1.0570,2815400,2974348],[145100,1.0570,1190700,1258083],[145200,1.0560,3783100,3998017],[145300,1.0560,7664700,8098470],[145400,1.0570,3333600,3521916],[145500,1.0560,3153000,3331361],[145600,1.0560,5396000,5702204],[145700,1.0570,18414968,19456419],[145800,1.0560,72000,76032],[145900,1.0560,0,0],[150000,1.0570,28864200,30509459],[150600,1.0570,418000,441826],[150700,1.0570,181700,192057],[150800,1.0570,143500,151680],[150900,1.0570,63700,67331],[151000,1.0570,3000,3171],[151100,1.0570,64000,67648],[151200,1.0570,8100,8562],[151300,1.0570,200,211],[151400,1.0570,10000,10570],[151500,1.0570,0,0],[151600,1.0570,72700,76844],[151700,1.0570,39000,41223],[151800,1.0570,11000,11627],[151900,1.0570,135100,142801],[152000,1.0570,0,0],[152100,1.0570,1200,1268],[152200,1.0570,5000,5285],[152300,1.0570,15400,16278],[152400,1.0570,500000,528500],[152500,1.0570,1000,1057],[152600,1.0570,39500,41752],[152700,1.0570,20000,21140],[152800,1.0570,5200,5496],[152900,1.0570,500,529],[153000,1.0570,1000,1057]]}