{
    "code": 0,
    "stock": [
        {
            "time": 150051,
            "date": 20240920,
            "symbol": "600000.sh",
            "name": "600000.sh",
            "minute": [
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 34300,
                    "amount": 208854,
                    "time": 925
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 842300,
                    "amount": 6986452,
                    "time": 930
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 239100,
                    "amount": 1979855,
                    "time": 931
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 238500,
                    "amount": 1975450,
                    "time": 932
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 229400,
                    "amount": 1812984,
                    "time": 933
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 233600,
                    "amount": 1865571,
                    "time": 934
                },
                {
                    "price": 8.56,
                    "open": 8.56,
                    "low": 8.56,
                    "high": 8.56,
                    "vol": 356600,
                    "amount": 2962854,
                    "time": 935
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 269100,
                    "amount": 2265444,
                    "time": 936
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 230500,
                    "amount": 1302236,
                    "time": 937
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 99900,
                    "amount": 842685,
                    "time": 938
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 59300,
                    "amount": 500289,
                    "time": 939
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 63200,
                    "amount": 531668,
                    "time": 940
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 212900,
                    "amount": 1719893,
                    "time": 941
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 35600,
                    "amount": 291309,
                    "time": 942
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 122600,
                    "amount": 1045789,
                    "time": 943
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 53500,
                    "amount": 406943,
                    "time": 944
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 83700,
                    "amount": 756913,
                    "time": 945
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 134200,
                    "amount": 1117808,
                    "time": 946
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 73600,
                    "amount": 622929,
                    "time": 947
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 51300,
                    "amount": 437910,
                    "time": 948
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 65000,
                    "amount": 552711,
                    "time": 949
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 369800,
                    "amount": 3134420,
                    "time": 950
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 100700,
                    "amount": 908116,
                    "time": 951
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 53100,
                    "amount": 409832,
                    "time": 952
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 41400,
                    "amount": 349733,
                    "time": 953
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 147500,
                    "amount": 1115458,
                    "time": 954
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 77200,
                    "amount": 598687,
                    "time": 955
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 152400,
                    "amount": 966408,
                    "time": 956
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 43400,
                    "amount": 365423,
                    "time": 957
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 103600,
                    "amount": 865721,
                    "time": 958
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 25700,
                    "amount": 218785,
                    "time": 959
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 228100,
                    "amount": 1746110,
                    "time": 1000
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 37600,
                    "amount": 306989,
                    "time": 1001
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 58900,
                    "amount": 508780,
                    "time": 1002
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 115700,
                    "amount": 1040866,
                    "time": 1003
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 74500,
                    "amount": 583109,
                    "time": 1004
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 359600,
                    "amount": 3032375,
                    "time": 1005
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 133700,
                    "amount": 1026193,
                    "time": 1006
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 36800,
                    "amount": 325032,
                    "time": 1007
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 8000,
                    "amount": 70749,
                    "time": 1008
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 131900,
                    "amount": 1101561,
                    "time": 1009
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 62100,
                    "amount": 490752,
                    "time": 1010
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 65000,
                    "amount": 601392,
                    "time": 1011
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 73700,
                    "amount": 653837,
                    "time": 1012
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 10500,
                    "amount": 88604,
                    "time": 1013
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 73200,
                    "amount": 620492,
                    "time": 1014
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 105500,
                    "amount": 854539,
                    "time": 1015
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 120500,
                    "amount": 1026519,
                    "time": 1016
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 33700,
                    "amount": 277485,
                    "time": 1017
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 14300,
                    "amount": 87919,
                    "time": 1018
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 17500,
                    "amount": 150234,
                    "time": 1019
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 167700,
                    "amount": 1238178,
                    "time": 1020
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 86200,
                    "amount": 703838,
                    "time": 1021
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 53600,
                    "amount": 444049,
                    "time": 1022
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 41700,
                    "amount": 377713,
                    "time": 1023
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 51900,
                    "amount": 436794,
                    "time": 1024
                },
                {
                    "price": 8.56,
                    "open": 8.56,
                    "low": 8.56,
                    "high": 8.56,
                    "vol": 199900,
                    "amount": 1687785,
                    "time": 1025
                },
                {
                    "price": 8.56,
                    "open": 8.56,
                    "low": 8.56,
                    "high": 8.56,
                    "vol": 75900,
                    "amount": 658185,
                    "time": 1026
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 104400,
                    "amount": 883666,
                    "time": 1027
                },
                {
                    "price": 8.57,
                    "open": 8.57,
                    "low": 8.57,
                    "high": 8.57,
                    "vol": 468400,
                    "amount": 4053111,
                    "time": 1028
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 204300,
                    "amount": 1659304,
                    "time": 1029
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 22900,
                    "amount": 231851,
                    "time": 1030
                },
                {
                    "price": 8.56,
                    "open": 8.56,
                    "low": 8.56,
                    "high": 8.56,
                    "vol": 17100,
                    "amount": 134339,
                    "time": 1031
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 87800,
                    "amount": 712113,
                    "time": 1032
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 193900,
                    "amount": 1619135,
                    "time": 1033
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 29700,
                    "amount": 248132,
                    "time": 1034
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 21200,
                    "amount": 180709,
                    "time": 1035
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 17100,
                    "amount": 144048,
                    "time": 1036
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 32100,
                    "amount": 275304,
                    "time": 1037
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 29700,
                    "amount": 242178,
                    "time": 1038
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 87200,
                    "amount": 763579,
                    "time": 1039
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 104800,
                    "amount": 757992,
                    "time": 1040
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 79700,
                    "amount": 663779,
                    "time": 1041
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 36900,
                    "amount": 310345,
                    "time": 1042
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 62900,
                    "amount": 513615,
                    "time": 1043
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 42400,
                    "amount": 346363,
                    "time": 1044
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 9100,
                    "amount": 90383,
                    "time": 1045
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 34600,
                    "amount": 313755,
                    "time": 1046
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 18700,
                    "amount": 144107,
                    "time": 1047
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 71300,
                    "amount": 576310,
                    "time": 1048
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 47200,
                    "amount": 387836,
                    "time": 1049
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 25300,
                    "amount": 215781,
                    "time": 1050
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 84500,
                    "amount": 715100,
                    "time": 1051
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 58400,
                    "amount": 469117,
                    "time": 1052
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 39200,
                    "amount": 341281,
                    "time": 1053
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 29800,
                    "amount": 248185,
                    "time": 1054
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 43800,
                    "amount": 357334,
                    "time": 1055
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 19000,
                    "amount": 148399,
                    "time": 1056
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 22100,
                    "amount": 191016,
                    "time": 1057
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 66800,
                    "amount": 586902,
                    "time": 1058
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 89800,
                    "amount": 740939,
                    "time": 1059
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 68800,
                    "amount": 553162,
                    "time": 1100
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 38200,
                    "amount": 324174,
                    "time": 1101
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 37500,
                    "amount": 303641,
                    "time": 1102
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 47100,
                    "amount": 391459,
                    "time": 1103
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 37900,
                    "amount": 328138,
                    "time": 1104
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 54400,
                    "amount": 454025,
                    "time": 1105
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 83600,
                    "amount": 787244,
                    "time": 1106
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 54400,
                    "amount": 477376,
                    "time": 1107
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 168800,
                    "amount": 1468905,
                    "time": 1108
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 77400,
                    "amount": 665818,
                    "time": 1109
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 65600,
                    "amount": 506289,
                    "time": 1110
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 49000,
                    "amount": 403681,
                    "time": 1111
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 73400,
                    "amount": 622291,
                    "time": 1112
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 13300,
                    "amount": 110607,
                    "time": 1113
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 18300,
                    "amount": 164189,
                    "time": 1114
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 198500,
                    "amount": 1679475,
                    "time": 1115
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 69700,
                    "amount": 601345,
                    "time": 1116
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 43400,
                    "amount": 364387,
                    "time": 1117
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 43600,
                    "amount": 371304,
                    "time": 1118
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 26100,
                    "amount": 221826,
                    "time": 1119
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 35300,
                    "amount": 307878,
                    "time": 1120
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 11700,
                    "amount": 99731,
                    "time": 1121
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 40600,
                    "amount": 333155,
                    "time": 1122
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 9700,
                    "amount": 82694,
                    "time": 1123
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 15200,
                    "amount": 129534,
                    "time": 1124
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 80000,
                    "amount": 666326,
                    "time": 1125
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 56000,
                    "amount": 404269,
                    "time": 1126
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 14000,
                    "amount": 119238,
                    "time": 1127
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 9600,
                    "amount": 80067,
                    "time": 1128
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 47100,
                    "amount": 415353,
                    "time": 1129
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 0,
                    "amount": 0,
                    "time": 1130
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 197200,
                    "amount": 1600853,
                    "time": 1300
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 28200,
                    "amount": 243132,
                    "time": 1301
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 30800,
                    "amount": 261947,
                    "time": 1302
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 19300,
                    "amount": 153946,
                    "time": 1303
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 112900,
                    "amount": 903560,
                    "time": 1304
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 73500,
                    "amount": 567062,
                    "time": 1305
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 36600,
                    "amount": 310916,
                    "time": 1306
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 178000,
                    "amount": 1205489,
                    "time": 1307
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 73100,
                    "amount": 601035,
                    "time": 1308
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 54700,
                    "amount": 465137,
                    "time": 1309
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 32400,
                    "amount": 308002,
                    "time": 1310
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 53200,
                    "amount": 438745,
                    "time": 1311
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 95500,
                    "amount": 797284,
                    "time": 1312
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 40500,
                    "amount": 331813,
                    "time": 1313
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 172400,
                    "amount": 1443865,
                    "time": 1314
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 185600,
                    "amount": 1409445,
                    "time": 1315
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 149100,
                    "amount": 1395148,
                    "time": 1316
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 78800,
                    "amount": 663035,
                    "time": 1317
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 144600,
                    "amount": 1159649,
                    "time": 1318
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 233300,
                    "amount": 1870349,
                    "time": 1319
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 102000,
                    "amount": 859166,
                    "time": 1320
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 61800,
                    "amount": 523040,
                    "time": 1321
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 56500,
                    "amount": 424781,
                    "time": 1322
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 53000,
                    "amount": 437565,
                    "time": 1323
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 243000,
                    "amount": 2001185,
                    "time": 1324
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 12600,
                    "amount": 118703,
                    "time": 1325
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 179300,
                    "amount": 1494055,
                    "time": 1326
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 10300,
                    "amount": 87299,
                    "time": 1327
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 94300,
                    "amount": 829967,
                    "time": 1328
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 35100,
                    "amount": 289887,
                    "time": 1329
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 143600,
                    "amount": 1220211,
                    "time": 1330
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 54500,
                    "amount": 460586,
                    "time": 1331
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 123500,
                    "amount": 1045844,
                    "time": 1332
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 57600,
                    "amount": 441583,
                    "time": 1333
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 66200,
                    "amount": 557174,
                    "time": 1334
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 24500,
                    "amount": 207390,
                    "time": 1335
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 74700,
                    "amount": 585635,
                    "time": 1336
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 126300,
                    "amount": 1084689,
                    "time": 1337
                },
                {
                    "price": 8.47,
                    "open": 8.47,
                    "low": 8.47,
                    "high": 8.47,
                    "vol": 50000,
                    "amount": 419660,
                    "time": 1338
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 35200,
                    "amount": 293479,
                    "time": 1339
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 45700,
                    "amount": 377959,
                    "time": 1340
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 34300,
                    "amount": 267132,
                    "time": 1341
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 43200,
                    "amount": 328950,
                    "time": 1342
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 93600,
                    "amount": 725672,
                    "time": 1343
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 282800,
                    "amount": 2417743,
                    "time": 1344
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 38100,
                    "amount": 397677,
                    "time": 1345
                },
                {
                    "price": 8.44,
                    "open": 8.44,
                    "low": 8.44,
                    "high": 8.44,
                    "vol": 152000,
                    "amount": 1241597,
                    "time": 1346
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 125100,
                    "amount": 1011957,
                    "time": 1347
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 185800,
                    "amount": 1497219,
                    "time": 1348
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 77200,
                    "amount": 633208,
                    "time": 1349
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 58000,
                    "amount": 482945,
                    "time": 1350
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 46500,
                    "amount": 331466,
                    "time": 1351
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 133000,
                    "amount": 1090948,
                    "time": 1352
                },
                {
                    "price": 8.44,
                    "open": 8.44,
                    "low": 8.44,
                    "high": 8.44,
                    "vol": 89000,
                    "amount": 723053,
                    "time": 1353
                },
                {
                    "price": 8.45,
                    "open": 8.45,
                    "low": 8.45,
                    "high": 8.45,
                    "vol": 43100,
                    "amount": 376768,
                    "time": 1354
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 212700,
                    "amount": 1740505,
                    "time": 1355
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 186400,
                    "amount": 1558429,
                    "time": 1356
                },
                {
                    "price": 8.46,
                    "open": 8.46,
                    "low": 8.46,
                    "high": 8.46,
                    "vol": 181000,
                    "amount": 1466767,
                    "time": 1357
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 77800,
                    "amount": 658286,
                    "time": 1358
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 62100,
                    "amount": 557804,
                    "time": 1359
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 178300,
                    "amount": 1453961,
                    "time": 1400
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 177200,
                    "amount": 1483922,
                    "time": 1401
                },
                {
                    "price": 8.48,
                    "open": 8.48,
                    "low": 8.48,
                    "high": 8.48,
                    "vol": 204900,
                    "amount": 1709305,
                    "time": 1402
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 309400,
                    "amount": 2632357,
                    "time": 1403
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 217300,
                    "amount": 1807744,
                    "time": 1404
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 219900,
                    "amount": 1866247,
                    "time": 1405
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 143400,
                    "amount": 1304987,
                    "time": 1406
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 274500,
                    "amount": 2352035,
                    "time": 1407
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 225800,
                    "amount": 1893360,
                    "time": 1408
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 177400,
                    "amount": 1471321,
                    "time": 1409
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 263100,
                    "amount": 2241618,
                    "time": 1410
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 251200,
                    "amount": 2180829,
                    "time": 1411
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 275200,
                    "amount": 2381487,
                    "time": 1412
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 49800,
                    "amount": 401408,
                    "time": 1413
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 176000,
                    "amount": 1463106,
                    "time": 1414
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 160000,
                    "amount": 1371085,
                    "time": 1415
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 170700,
                    "amount": 1420612,
                    "time": 1416
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 257100,
                    "amount": 2118803,
                    "time": 1417
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 166700,
                    "amount": 1425312,
                    "time": 1418
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 281200,
                    "amount": 2342652,
                    "time": 1419
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 234600,
                    "amount": 1998925,
                    "time": 1420
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 246100,
                    "amount": 2099229,
                    "time": 1421
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 195800,
                    "amount": 1654061,
                    "time": 1422
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 222300,
                    "amount": 1846723,
                    "time": 1423
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 194800,
                    "amount": 1681078,
                    "time": 1424
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 183200,
                    "amount": 1470942,
                    "time": 1425
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 252500,
                    "amount": 2149646,
                    "time": 1426
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 283600,
                    "amount": 2295434,
                    "time": 1427
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 263600,
                    "amount": 2161303,
                    "time": 1428
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 253800,
                    "amount": 2112182,
                    "time": 1429
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 269100,
                    "amount": 2262461,
                    "time": 1430
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 158900,
                    "amount": 1345114,
                    "time": 1431
                },
                {
                    "price": 8.49,
                    "open": 8.49,
                    "low": 8.49,
                    "high": 8.49,
                    "vol": 211300,
                    "amount": 1757324,
                    "time": 1432
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 338000,
                    "amount": 2756996,
                    "time": 1433
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 277500,
                    "amount": 2231436,
                    "time": 1434
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 339300,
                    "amount": 2843620,
                    "time": 1435
                },
                {
                    "price": 8.5,
                    "open": 8.5,
                    "low": 8.5,
                    "high": 8.5,
                    "vol": 455900,
                    "amount": 3830136,
                    "time": 1436
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 418000,
                    "amount": 3448675,
                    "time": 1437
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 683900,
                    "amount": 5731604,
                    "time": 1438
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 394100,
                    "amount": 3396992,
                    "time": 1439
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 401400,
                    "amount": 3349621,
                    "time": 1440
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 431700,
                    "amount": 3519875,
                    "time": 1441
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 432500,
                    "amount": 3720054,
                    "time": 1442
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 481200,
                    "amount": 4155267,
                    "time": 1443
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 459800,
                    "amount": 3665875,
                    "time": 1444
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 281100,
                    "amount": 2339529,
                    "time": 1445
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 292700,
                    "amount": 2482994,
                    "time": 1446
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 329700,
                    "amount": 2756296,
                    "time": 1447
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 305200,
                    "amount": 2561038,
                    "time": 1448
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 345700,
                    "amount": 2915399,
                    "time": 1449
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 815200,
                    "amount": 6549001,
                    "time": 1450
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 215000,
                    "amount": 1743673,
                    "time": 1451
                },
                {
                    "price": 8.53,
                    "open": 8.53,
                    "low": 8.53,
                    "high": 8.53,
                    "vol": 506600,
                    "amount": 4184572,
                    "time": 1452
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 567500,
                    "amount": 4675196,
                    "time": 1453
                },
                {
                    "price": 8.52,
                    "open": 8.52,
                    "low": 8.52,
                    "high": 8.52,
                    "vol": 746700,
                    "amount": 6237507,
                    "time": 1454
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 767600,
                    "amount": 6041182,
                    "time": 1455
                },
                {
                    "price": 8.54,
                    "open": 8.54,
                    "low": 8.54,
                    "high": 8.54,
                    "vol": 515100,
                    "amount": 4469024,
                    "time": 1456
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 0,
                    "amount": 0,
                    "time": 1457
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 0,
                    "amount": 0,
                    "time": 1458
                },
                {
                    "price": 8.55,
                    "open": 8.55,
                    "low": 8.55,
                    "high": 8.55,
                    "vol": 0,
                    "amount": 0,
                    "time": 1459
                },
                {
                    "price": 8.51,
                    "open": 8.51,
                    "low": 8.51,
                    "high": 8.51,
                    "vol": 0,
                    "amount": 47285797,
                    "time": 1500
                }
            ],
            "yclose": 8.52,
            "limitprice": 
            {
                "max": 9.37,
                "min": 7.67
            }
        }
    ]
}