{
    "code": 0,
    "stock": [
        {
            "time": 150000,
            "date": 20240920,
            "symbol": "000001.sz",
            "name": "000001.sz",
            "minute": [
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 268900,
                    "amount": 2637909,
                    "time": 925
                },
                {
                    "price": 9.8,
                    "open": 9.8,
                    "low": 9.8,
                    "high": 9.8,
                    "vol": 1031800,
                    "amount": 9740957,
                    "time": 930
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 1151100,
                    "amount": 10724909,
                    "time": 931
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 393900,
                    "amount": 3551769,
                    "time": 932
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 263000,
                    "amount": 2566648,
                    "time": 933
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 607900,
                    "amount": 5904165,
                    "time": 934
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 572900,
                    "amount": 5379383,
                    "time": 935
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 279300,
                    "amount": 2693319,
                    "time": 936
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 657100,
                    "amount": 6721164,
                    "time": 937
                },
                {
                    "price": 9.8,
                    "open": 9.8,
                    "low": 9.8,
                    "high": 9.8,
                    "vol": 194300,
                    "amount": 1897728,
                    "time": 938
                },
                {
                    "price": 9.79,
                    "open": 9.79,
                    "low": 9.79,
                    "high": 9.79,
                    "vol": 743700,
                    "amount": 6861011,
                    "time": 939
                },
                {
                    "price": 9.79,
                    "open": 9.79,
                    "low": 9.79,
                    "high": 9.79,
                    "vol": 177000,
                    "amount": 1507943,
                    "time": 940
                },
                {
                    "price": 9.8,
                    "open": 9.8,
                    "low": 9.8,
                    "high": 9.8,
                    "vol": 578300,
                    "amount": 5644093,
                    "time": 941
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 241400,
                    "amount": 2382664,
                    "time": 942
                },
                {
                    "price": 9.8,
                    "open": 9.8,
                    "low": 9.8,
                    "high": 9.8,
                    "vol": 185100,
                    "amount": 1795616,
                    "time": 943
                },
                {
                    "price": 9.79,
                    "open": 9.79,
                    "low": 9.79,
                    "high": 9.79,
                    "vol": 128300,
                    "amount": 1200473,
                    "time": 944
                },
                {
                    "price": 9.8,
                    "open": 9.8,
                    "low": 9.8,
                    "high": 9.8,
                    "vol": 207200,
                    "amount": 2046803,
                    "time": 945
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 281300,
                    "amount": 2563236,
                    "time": 946
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 462200,
                    "amount": 3666942,
                    "time": 947
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 702000,
                    "amount": 6857940,
                    "time": 948
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 248300,
                    "amount": 2391145,
                    "time": 949
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 425700,
                    "amount": 4215573,
                    "time": 950
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 1209300,
                    "amount": 11872727,
                    "time": 951
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 289100,
                    "amount": 2748856,
                    "time": 952
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 1056100,
                    "amount": 10093994,
                    "time": 953
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 61600,
                    "amount": 618974,
                    "time": 954
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 98300,
                    "amount": 960153,
                    "time": 955
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 570900,
                    "amount": 5370773,
                    "time": 956
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 183900,
                    "amount": 1794731,
                    "time": 957
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 362300,
                    "amount": 3524252,
                    "time": 958
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 667200,
                    "amount": 6191609,
                    "time": 959
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 697300,
                    "amount": 7047027,
                    "time": 1000
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 98800,
                    "amount": 935807,
                    "time": 1001
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 77600,
                    "amount": 666160,
                    "time": 1002
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 372000,
                    "amount": 3338861,
                    "time": 1003
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 606500,
                    "amount": 5858561,
                    "time": 1004
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 261200,
                    "amount": 2485505,
                    "time": 1005
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 250600,
                    "amount": 2453904,
                    "time": 1006
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 236700,
                    "amount": 2317025,
                    "time": 1007
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 71700,
                    "amount": 707265,
                    "time": 1008
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 173500,
                    "amount": 1704975,
                    "time": 1009
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 1468100,
                    "amount": 13199861,
                    "time": 1010
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 135700,
                    "amount": 1130609,
                    "time": 1011
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 214900,
                    "amount": 2125660,
                    "time": 1012
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 98700,
                    "amount": 970932,
                    "time": 1013
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 896000,
                    "amount": 9383107,
                    "time": 1014
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 128500,
                    "amount": 1256943,
                    "time": 1015
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 274100,
                    "amount": 2787026,
                    "time": 1016
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 216300,
                    "amount": 2183478,
                    "time": 1017
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 185300,
                    "amount": 1766975,
                    "time": 1018
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 111200,
                    "amount": 1053187,
                    "time": 1019
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 658600,
                    "amount": 6250782,
                    "time": 1020
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 581400,
                    "amount": 5292856,
                    "time": 1021
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 56100,
                    "amount": 551607,
                    "time": 1022
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 46300,
                    "amount": 455425,
                    "time": 1023
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 206800,
                    "amount": 2051440,
                    "time": 1024
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 2101100,
                    "amount": 20559006,
                    "time": 1025
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 127000,
                    "amount": 1212403,
                    "time": 1026
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 155400,
                    "amount": 1391867,
                    "time": 1027
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 183700,
                    "amount": 1701366,
                    "time": 1028
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 134200,
                    "amount": 1290123,
                    "time": 1029
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 225000,
                    "amount": 2188804,
                    "time": 1030
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 363800,
                    "amount": 3685999,
                    "time": 1031
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 194500,
                    "amount": 1864636,
                    "time": 1032
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 400200,
                    "amount": 4020743,
                    "time": 1033
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 313500,
                    "amount": 2459395,
                    "time": 1034
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 86700,
                    "amount": 875997,
                    "time": 1035
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 189500,
                    "amount": 1858947,
                    "time": 1036
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 76800,
                    "amount": 754931,
                    "time": 1037
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 94600,
                    "amount": 931197,
                    "time": 1038
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 397500,
                    "amount": 3576639,
                    "time": 1039
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 110300,
                    "amount": 988989,
                    "time": 1040
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 136700,
                    "amount": 1318300,
                    "time": 1041
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 58400,
                    "amount": 569522,
                    "time": 1042
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 242000,
                    "amount": 2459934,
                    "time": 1043
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 141400,
                    "amount": 1291790,
                    "time": 1044
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 90400,
                    "amount": 879249,
                    "time": 1045
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 152200,
                    "amount": 1334307,
                    "time": 1046
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 78500,
                    "amount": 769413,
                    "time": 1047
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 17300,
                    "amount": 172232,
                    "time": 1048
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 84300,
                    "amount": 834414,
                    "time": 1049
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 95200,
                    "amount": 1000443,
                    "time": 1050
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 474300,
                    "amount": 4941648,
                    "time": 1051
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 72900,
                    "amount": 710667,
                    "time": 1052
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 67300,
                    "amount": 666422,
                    "time": 1053
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 53000,
                    "amount": 521946,
                    "time": 1054
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 195300,
                    "amount": 1860345,
                    "time": 1055
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 40700,
                    "amount": 387767,
                    "time": 1056
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 43200,
                    "amount": 425263,
                    "time": 1057
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 77800,
                    "amount": 752205,
                    "time": 1058
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 95100,
                    "amount": 916542,
                    "time": 1059
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 1131400,
                    "amount": 10512745,
                    "time": 1100
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 109400,
                    "amount": 976242,
                    "time": 1101
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 69300,
                    "amount": 700544,
                    "time": 1102
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 238400,
                    "amount": 2281279,
                    "time": 1103
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 56700,
                    "amount": 565519,
                    "time": 1104
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 803100,
                    "amount": 7779652,
                    "time": 1105
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 137900,
                    "amount": 1174319,
                    "time": 1106
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 217400,
                    "amount": 2133607,
                    "time": 1107
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 285000,
                    "amount": 2762513,
                    "time": 1108
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 50100,
                    "amount": 477849,
                    "time": 1109
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 20700,
                    "amount": 203984,
                    "time": 1110
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 72300,
                    "amount": 712240,
                    "time": 1111
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 273900,
                    "amount": 2792522,
                    "time": 1112
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 56500,
                    "amount": 512793,
                    "time": 1113
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 149300,
                    "amount": 1459725,
                    "time": 1114
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 234900,
                    "amount": 2153212,
                    "time": 1115
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 28700,
                    "amount": 284807,
                    "time": 1116
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 52400,
                    "amount": 516317,
                    "time": 1117
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 33400,
                    "amount": 297561,
                    "time": 1118
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 37000,
                    "amount": 353629,
                    "time": 1119
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 49500,
                    "amount": 472894,
                    "time": 1120
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 187900,
                    "amount": 1634358,
                    "time": 1121
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 143100,
                    "amount": 1518036,
                    "time": 1122
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 51500,
                    "amount": 665139,
                    "time": 1123
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 42200,
                    "amount": 407015,
                    "time": 1124
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 57200,
                    "amount": 537870,
                    "time": 1125
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 234900,
                    "amount": 2288333,
                    "time": 1126
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 48600,
                    "amount": 486315,
                    "time": 1127
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 85200,
                    "amount": 827377,
                    "time": 1128
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 64200,
                    "amount": 632576,
                    "time": 1129
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 0,
                    "amount": 0,
                    "time": 1130
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 391800,
                    "amount": 4569966,
                    "time": 1300
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 113700,
                    "amount": 1147359,
                    "time": 1301
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 47900,
                    "amount": 475519,
                    "time": 1302
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 774700,
                    "amount": 7242844,
                    "time": 1303
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 357300,
                    "amount": 3545444,
                    "time": 1304
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 180900,
                    "amount": 1767200,
                    "time": 1305
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 755000,
                    "amount": 7284137,
                    "time": 1306
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 148900,
                    "amount": 1425295,
                    "time": 1307
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 289000,
                    "amount": 2412211,
                    "time": 1308
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 47000,
                    "amount": 365617,
                    "time": 1309
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 186100,
                    "amount": 1847329,
                    "time": 1310
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 186200,
                    "amount": 1741982,
                    "time": 1311
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 78500,
                    "amount": 770168,
                    "time": 1312
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 80100,
                    "amount": 772284,
                    "time": 1313
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 264500,
                    "amount": 2610385,
                    "time": 1314
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 275300,
                    "amount": 2717306,
                    "time": 1315
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 299300,
                    "amount": 2894796,
                    "time": 1316
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 166900,
                    "amount": 1719284,
                    "time": 1317
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 152000,
                    "amount": 1516120,
                    "time": 1318
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 177300,
                    "amount": 1758805,
                    "time": 1319
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 206300,
                    "amount": 2013090,
                    "time": 1320
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 73100,
                    "amount": 710090,
                    "time": 1321
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 43300,
                    "amount": 425377,
                    "time": 1322
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 142100,
                    "amount": 1397581,
                    "time": 1323
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 261900,
                    "amount": 2561784,
                    "time": 1324
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 237900,
                    "amount": 2195015,
                    "time": 1325
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 112600,
                    "amount": 1102798,
                    "time": 1326
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 167100,
                    "amount": 1628841,
                    "time": 1327
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 71300,
                    "amount": 697970,
                    "time": 1328
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 137000,
                    "amount": 1353762,
                    "time": 1329
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 56200,
                    "amount": 549278,
                    "time": 1330
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 29300,
                    "amount": 288880,
                    "time": 1331
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 204900,
                    "amount": 2019047,
                    "time": 1332
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 138800,
                    "amount": 1385535,
                    "time": 1333
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 74300,
                    "amount": 806402,
                    "time": 1334
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 17900,
                    "amount": 176820,
                    "time": 1335
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 81600,
                    "amount": 801483,
                    "time": 1336
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 106200,
                    "amount": 1049136,
                    "time": 1337
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 47200,
                    "amount": 458851,
                    "time": 1338
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 32500,
                    "amount": 317368,
                    "time": 1339
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 88600,
                    "amount": 819350,
                    "time": 1340
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 208700,
                    "amount": 1967993,
                    "time": 1341
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 55800,
                    "amount": 522626,
                    "time": 1342
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 85300,
                    "amount": 717949,
                    "time": 1343
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 173400,
                    "amount": 1351362,
                    "time": 1344
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 63400,
                    "amount": 621682,
                    "time": 1345
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 1068500,
                    "amount": 12426361,
                    "time": 1346
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 127900,
                    "amount": 1238628,
                    "time": 1347
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 200800,
                    "amount": 1612468,
                    "time": 1348
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 149100,
                    "amount": 1448328,
                    "time": 1349
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 18200,
                    "amount": 179619,
                    "time": 1350
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 48000,
                    "amount": 443643,
                    "time": 1351
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 62700,
                    "amount": 672313,
                    "time": 1352
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 63600,
                    "amount": 623093,
                    "time": 1353
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 42000,
                    "amount": 412200,
                    "time": 1354
                },
                {
                    "price": 9.81,
                    "open": 9.81,
                    "low": 9.81,
                    "high": 9.81,
                    "vol": 125400,
                    "amount": 1167346,
                    "time": 1355
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 188100,
                    "amount": 2100003,
                    "time": 1356
                },
                {
                    "price": 9.82,
                    "open": 9.82,
                    "low": 9.82,
                    "high": 9.82,
                    "vol": 84400,
                    "amount": 846211,
                    "time": 1357
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 75600,
                    "amount": 670155,
                    "time": 1358
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 173400,
                    "amount": 1433956,
                    "time": 1359
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 223100,
                    "amount": 2196353,
                    "time": 1400
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 123800,
                    "amount": 1230462,
                    "time": 1401
                },
                {
                    "price": 9.83,
                    "open": 9.83,
                    "low": 9.83,
                    "high": 9.83,
                    "vol": 163500,
                    "amount": 1595113,
                    "time": 1402
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 495900,
                    "amount": 4742206,
                    "time": 1403
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 168700,
                    "amount": 1644140,
                    "time": 1404
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 209700,
                    "amount": 2063327,
                    "time": 1405
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 818000,
                    "amount": 8842024,
                    "time": 1406
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 343100,
                    "amount": 3111729,
                    "time": 1407
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 723000,
                    "amount": 6990466,
                    "time": 1408
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 508200,
                    "amount": 4969230,
                    "time": 1409
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 143400,
                    "amount": 1410462,
                    "time": 1410
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 233100,
                    "amount": 2266432,
                    "time": 1411
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 411600,
                    "amount": 3904942,
                    "time": 1412
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 124300,
                    "amount": 1197972,
                    "time": 1413
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 695300,
                    "amount": 6424912,
                    "time": 1414
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 549900,
                    "amount": 5409484,
                    "time": 1415
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 246000,
                    "amount": 2297714,
                    "time": 1416
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 203100,
                    "amount": 1958750,
                    "time": 1417
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 216400,
                    "amount": 2121772,
                    "time": 1418
                },
                {
                    "price": 9.84,
                    "open": 9.84,
                    "low": 9.84,
                    "high": 9.84,
                    "vol": 795900,
                    "amount": 7562199,
                    "time": 1419
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 254800,
                    "amount": 2428686,
                    "time": 1420
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 397000,
                    "amount": 3812174,
                    "time": 1421
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 631400,
                    "amount": 5845843,
                    "time": 1422
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 342200,
                    "amount": 3355263,
                    "time": 1423
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 230800,
                    "amount": 2227190,
                    "time": 1424
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 312700,
                    "amount": 3103682,
                    "time": 1425
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 243100,
                    "amount": 2344076,
                    "time": 1426
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 276900,
                    "amount": 2716458,
                    "time": 1427
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 280200,
                    "amount": 2735661,
                    "time": 1428
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 182000,
                    "amount": 1823966,
                    "time": 1429
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 443700,
                    "amount": 4153525,
                    "time": 1430
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 135400,
                    "amount": 3474575,
                    "time": 1431
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 162200,
                    "amount": 1583748,
                    "time": 1432
                },
                {
                    "price": 9.86,
                    "open": 9.86,
                    "low": 9.86,
                    "high": 9.86,
                    "vol": 366400,
                    "amount": 3511742,
                    "time": 1433
                },
                {
                    "price": 9.85,
                    "open": 9.85,
                    "low": 9.85,
                    "high": 9.85,
                    "vol": 311900,
                    "amount": 3070393,
                    "time": 1434
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 442500,
                    "amount": 4428698,
                    "time": 1435
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 409600,
                    "amount": 4073268,
                    "time": 1436
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 595000,
                    "amount": 5749251,
                    "time": 1437
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 598100,
                    "amount": 5785084,
                    "time": 1438
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 521400,
                    "amount": 5087074,
                    "time": 1439
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 674000,
                    "amount": 6320348,
                    "time": 1440
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 596700,
                    "amount": 5836798,
                    "time": 1441
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 1055200,
                    "amount": 9990736,
                    "time": 1442
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 719800,
                    "amount": 6938689,
                    "time": 1443
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 778200,
                    "amount": 7228879,
                    "time": 1444
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 692000,
                    "amount": 6995587,
                    "time": 1445
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 187300,
                    "amount": 1730223,
                    "time": 1446
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 388900,
                    "amount": 3753664,
                    "time": 1447
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 877000,
                    "amount": 8698898,
                    "time": 1448
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 704600,
                    "amount": 6070368,
                    "time": 1449
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 469900,
                    "amount": 4501244,
                    "time": 1450
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 496200,
                    "amount": 4242656,
                    "time": 1451
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 571300,
                    "amount": 5591133,
                    "time": 1452
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 1138600,
                    "amount": 11378119,
                    "time": 1453
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 1279800,
                    "amount": 11685921,
                    "time": 1454
                },
                {
                    "price": 9.88,
                    "open": 9.88,
                    "low": 9.88,
                    "high": 9.88,
                    "vol": 930200,
                    "amount": 8856387,
                    "time": 1455
                },
                {
                    "price": 9.89,
                    "open": 9.89,
                    "low": 9.89,
                    "high": 9.89,
                    "vol": 482200,
                    "amount": 4696433,
                    "time": 1456
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 0,
                    "amount": 0,
                    "time": 1457
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 0,
                    "amount": 0,
                    "time": 1458
                },
                {
                    "price": 9.87,
                    "open": 9.87,
                    "low": 9.87,
                    "high": 9.87,
                    "vol": 0,
                    "amount": 0,
                    "time": 1459
                },
                {
                    "price": 9.9,
                    "open": 9.9,
                    "low": 9.9,
                    "high": 9.9,
                    "vol": 4027900,
                    "amount": 39176410,
                    "time": 1500
                }
            ],
            "yclose": 9.81,
            "limitprice": {
                "max": 10.79,
                "min": 8.83
            }
        }
    ]
}