{"DataStatus":{"RequestParameter":"symbol=600000","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-07-01 04:02:43.117","DataTotalCount":256},"Data":[{"Symbol":"600000","TimeKey":"2026-06-30 09:15:00","Open":8.7299995422363281,"Close":8.7299995422363281,"High":8.7299995422363281,"Low":8.7299995422363281,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:16:00","Open":8.7299995422363281,"Close":8.75,"High":8.75,"Low":8.7299995422363281,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:17:00","Open":8.75,"Close":8.75,"High":8.75,"Low":8.75,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:18:00","Open":8.75,"Close":8.75,"High":8.7600002288818359,"Low":8.75,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:19:00","Open":8.75,"Close":8.75,"High":8.75,"Low":8.75,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:20:00","Open":8.75,"Close":8.75,"High":8.75,"Low":8.75,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:21:00","Open":8.75,"Close":8.75,"High":8.75,"Low":8.75,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:22:00","Open":8.75,"Close":8.7299995422363281,"High":8.75,"Low":8.7299995422363281,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:23:00","Open":8.7299995422363281,"Close":8.7299995422363281,"High":8.7299995422363281,"Low":8.7299995422363281,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:24:00","Open":8.7299995422363281,"Close":8.7299995422363281,"High":8.7299995422363281,"Low":8.7299995422363281,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:25:00","Open":8.7299995422363281,"Close":8.6899995803833,"High":8.7299995422363281,"Low":8.6899995803833,"TradingVolume":0,"TradingAmount":0,"Latest":8.7299995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 09:26:00","Open":8.6899995803833,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6899995803833,"TradingVolume":2147,"TradingAmount":1865743,"Latest":8.6899995803833},{"Symbol":"600000","TimeKey":"2026-06-30 09:27:00","Open":8.6899995803833,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6899995803833,"TradingVolume":0,"TradingAmount":0,"Latest":8.6899995803833},{"Symbol":"600000","TimeKey":"2026-06-30 09:28:00","Open":8.6899995803833,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6899995803833,"TradingVolume":0,"TradingAmount":0,"Latest":8.6899995803833},{"Symbol":"600000","TimeKey":"2026-06-30 09:29:00","Open":8.6899995803833,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6899995803833,"TradingVolume":0,"TradingAmount":0,"Latest":8.6899995803833},{"Symbol":"600000","TimeKey":"2026-06-30 09:30:00","Open":8.6899995803833,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6899995803833,"TradingVolume":0,"TradingAmount":0,"Latest":8.6899995803833},{"Symbol":"600000","TimeKey":"2026-06-30 09:31:00","Open":8.6800003051757813,"Close":8.6800003051757813,"High":8.6899995803833,"Low":8.65999984741211,"TradingVolume":6545,"TradingAmount":5679144,"Latest":8.6800003051757813},{"Symbol":"600000","TimeKey":"2026-06-30 09:32:00","Open":8.6800003051757813,"Close":8.6700000762939453,"High":8.6800003051757813,"Low":8.6700000762939453,"TradingVolume":4134,"TradingAmount":3587188,"Latest":8.6789999008178711},{"Symbol":"600000","TimeKey":"2026-06-30 09:33:00","Open":8.65999984741211,"Close":8.6800003051757813,"High":8.6800003051757813,"Low":8.6499996185302734,"TradingVolume":2750,"TradingAmount":2382358,"Latest":8.675999641418457},{"Symbol":"600000","TimeKey":"2026-06-30 09:34:00","Open":8.6800003051757813,"Close":8.65999984741211,"High":8.6800003051757813,"Low":8.65999984741211,"TradingVolume":2336,"TradingAmount":2024451,"Latest":8.6750001907348633},{"Symbol":"600000","TimeKey":"2026-06-30 09:35:00","Open":8.65999984741211,"Close":8.6499996185302734,"High":8.6700000762939453,"Low":8.6499996185302734,"TradingVolume":3593,"TradingAmount":3109336,"Latest":8.67199993133545},{"Symbol":"600000","TimeKey":"2026-06-30 09:36:00","Open":8.6499996185302734,"Close":8.6499996185302734,"High":8.65999984741211,"Low":8.6400003433227539,"TradingVolume":2258,"TradingAmount":1952820,"Latest":8.6689996719360352},{"Symbol":"600000","TimeKey":"2026-06-30 09:37:00","Open":8.6499996185302734,"Close":8.65999984741211,"High":8.65999984741211,"Low":8.6400003433227539,"TradingVolume":3309,"TradingAmount":2861999,"Latest":8.6669998168945313},{"Symbol":"600000","TimeKey":"2026-06-30 09:38:00","Open":8.6499996185302734,"Close":8.6400003433227539,"High":8.65999984741211,"Low":8.619999885559082,"TradingVolume":8508,"TradingAmount":7347772,"Latest":8.65999984741211},{"Symbol":"600000","TimeKey":"2026-06-30 09:39:00","Open":8.6400003433227539,"Close":8.65999984741211,"High":8.6700000762939453,"Low":8.630000114440918,"TradingVolume":6086,"TradingAmount":5266298,"Latest":8.6590003967285156},{"Symbol":"600000","TimeKey":"2026-06-30 09:40:00","Open":8.65999984741211,"Close":8.65999984741211,"High":8.6999998092651367,"Low":8.65999984741211,"TradingVolume":3855,"TradingAmount":3343416,"Latest":8.65999984741211},{"Symbol":"600000","TimeKey":"2026-06-30 09:41:00","Open":8.65999984741211,"Close":8.6999998092651367,"High":8.6999998092651367,"Low":8.65999984741211,"TradingVolume":4711,"TradingAmount":4088140,"Latest":8.6619997024536133},{"Symbol":"600000","TimeKey":"2026-06-30 09:42:00","Open":8.6899995803833,"Close":8.6700000762939453,"High":8.6999998092651367,"Low":8.6700000762939453,"TradingVolume":2626,"TradingAmount":2280228,"Latest":8.6630001068115234},{"Symbol":"600000","TimeKey":"2026-06-30 09:43:00","Open":8.65999984741211,"Close":8.6700000762939453,"High":8.6800003051757813,"Low":8.65999984741211,"TradingVolume":3158,"TradingAmount":2738531,"Latest":8.6630001068115234},{"Symbol":"600000","TimeKey":"2026-06-30 09:44:00","Open":8.6800003051757813,"Close":8.6899995803833,"High":8.6899995803833,"Low":8.6800003051757813,"TradingVolume":1390,"TradingAmount":1207508,"Latest":8.6639995574951172},{"Symbol":"600000","TimeKey":"2026-06-30 09:45:00","Open":8.6800003051757813,"Close":8.6800003051757813,"High":8.6800003051757813,"Low":8.6700000762939453,"TradingVolume":1040,"TradingAmount":902836,"Latest":8.6639995574951172},{"Symbol":"600000","TimeKey":"2026-06-30 09:46:00","Open":8.6800003051757813,"Close":8.6499996185302734,"High":8.6800003051757813,"Low":8.630000114440918,"TradingVolume":9479,"TradingAmount":8201206,"Latest":8.6619997024536133},{"Symbol":"600000","TimeKey":"2026-06-30 09:47:00","Open":8.65999984741211,"Close":8.630000114440918,"High":8.65999984741211,"Low":8.630000114440918,"TradingVolume":2602,"TradingAmount":2249550,"Latest":8.6619997024536133},{"Symbol":"600000","TimeKey":"2026-06-30 09:48:00","Open":8.6400003433227539,"Close":8.630000114440918,"High":8.6400003433227539,"Low":8.630000114440918,"TradingVolume":1162,"TradingAmount":1003305,"Latest":8.66100025177002},{"Symbol":"600000","TimeKey":"2026-06-30 09:49:00","Open":8.6400003433227539,"Close":8.630000114440918,"High":8.6400003433227539,"Low":8.619999885559082,"TradingVolume":3410,"TradingAmount":2942176,"Latest":8.65999984741211},{"Symbol":"600000","TimeKey":"2026-06-30 09:50:00","Open":8.630000114440918,"Close":8.619999885559082,"High":8.6400003433227539,"Low":8.619999885559082,"TradingVolume":2314,"TradingAmount":1996712,"Latest":8.6590003967285156},{"Symbol":"600000","TimeKey":"2026-06-30 09:51:00","Open":8.619999885559082,"Close":8.619999885559082,"High":8.630000114440918,"Low":8.6099996566772461,"TradingVolume":5678,"TradingAmount":4893957,"Latest":8.6560001373291016},{"Symbol":"600000","TimeKey":"2026-06-30 09:52:00","Open":8.619999885559082,"Close":8.6099996566772461,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":5421,"TradingAmount":4666128,"Latest":8.6529998779296875},{"Symbol":"600000","TimeKey":"2026-06-30 09:53:00","Open":8.6000003814697266,"Close":8.6099996566772461,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":1717,"TradingAmount":1477492,"Latest":8.6520004272460938},{"Symbol":"600000","TimeKey":"2026-06-30 09:54:00","Open":8.6000003814697266,"Close":8.619999885559082,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":2997,"TradingAmount":2579370,"Latest":8.6510000228881836},{"Symbol":"600000","TimeKey":"2026-06-30 09:55:00","Open":8.619999885559082,"Close":8.619999885559082,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":3006,"TradingAmount":2588387,"Latest":8.6499996185302734},{"Symbol":"600000","TimeKey":"2026-06-30 09:56:00","Open":8.619999885559082,"Close":8.619999885559082,"High":8.619999885559082,"Low":8.6099996566772461,"TradingVolume":1407,"TradingAmount":1212788,"Latest":8.64900016784668},{"Symbol":"600000","TimeKey":"2026-06-30 09:57:00","Open":8.619999885559082,"Close":8.6099996566772461,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":2719,"TradingAmount":2341192,"Latest":8.64799976348877},{"Symbol":"600000","TimeKey":"2026-06-30 09:58:00","Open":8.6099996566772461,"Close":8.6099996566772461,"High":8.619999885559082,"Low":8.6099996566772461,"TradingVolume":960,"TradingAmount":826446,"Latest":8.64799976348877},{"Symbol":"600000","TimeKey":"2026-06-30 09:59:00","Open":8.6099996566772461,"Close":8.6000003814697266,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":1819,"TradingAmount":1565970,"Latest":8.6470003128051758},{"Symbol":"600000","TimeKey":"2026-06-30 10:00:00","Open":8.6000003814697266,"Close":8.59000015258789,"High":8.6000003814697266,"Low":8.5799999237060547,"TradingVolume":10185,"TradingAmount":8755807,"Latest":8.6429996490478516},{"Symbol":"600000","TimeKey":"2026-06-30 10:01:00","Open":8.59000015258789,"Close":8.59000015258789,"High":8.59000015258789,"Low":8.5799999237060547,"TradingVolume":2402,"TradingAmount":2062078,"Latest":8.6409997940063477},{"Symbol":"600000","TimeKey":"2026-06-30 10:02:00","Open":8.5799999237060547,"Close":8.59000015258789,"High":8.59000015258789,"Low":8.5699996948242188,"TradingVolume":3837,"TradingAmount":3292301,"Latest":8.6389999389648438},{"Symbol":"600000","TimeKey":"2026-06-30 10:03:00","Open":8.59000015258789,"Close":8.5799999237060547,"High":8.59000015258789,"Low":8.5799999237060547,"TradingVolume":2398,"TradingAmount":2058038,"Latest":8.6379995346069336},{"Symbol":"600000","TimeKey":"2026-06-30 10:04:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1033,"TradingAmount":886249,"Latest":8.6379995346069336},{"Symbol":"600000","TimeKey":"2026-06-30 10:05:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.59000015258789,"Low":8.5699996948242188,"TradingVolume":1663,"TradingAmount":1426128,"Latest":8.63700008392334},{"Symbol":"600000","TimeKey":"2026-06-30 10:06:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1364,"TradingAmount":1169390,"Latest":8.63599967956543},{"Symbol":"600000","TimeKey":"2026-06-30 10:07:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1859,"TradingAmount":1593383,"Latest":8.6350002288818359},{"Symbol":"600000","TimeKey":"2026-06-30 10:08:00","Open":8.5799999237060547,"Close":8.5600004196167,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":6267,"TradingAmount":5368182,"Latest":8.6319999694824219},{"Symbol":"600000","TimeKey":"2026-06-30 10:09:00","Open":8.5600004196167,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":1062,"TradingAmount":909409,"Latest":8.6319999694824219},{"Symbol":"600000","TimeKey":"2026-06-30 10:10:00","Open":8.5699996948242188,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":1231,"TradingAmount":1054681,"Latest":8.6309995651245117},{"Symbol":"600000","TimeKey":"2026-06-30 10:11:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":5683,"TradingAmount":4863658,"Latest":8.6280002593994141},{"Symbol":"600000","TimeKey":"2026-06-30 10:12:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5399999618530273,"TradingVolume":5521,"TradingAmount":4720431,"Latest":8.625},{"Symbol":"600000","TimeKey":"2026-06-30 10:13:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1364,"TradingAmount":1166877,"Latest":8.62399959564209},{"Symbol":"600000","TimeKey":"2026-06-30 10:14:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1228,"TradingAmount":1050295,"Latest":8.62399959564209},{"Symbol":"600000","TimeKey":"2026-06-30 10:15:00","Open":8.5500001907348633,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":2976,"TradingAmount":2545185,"Latest":8.6219997406005859},{"Symbol":"600000","TimeKey":"2026-06-30 10:16:00","Open":8.5500001907348633,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":4287,"TradingAmount":3669360,"Latest":8.6210002899169922},{"Symbol":"600000","TimeKey":"2026-06-30 10:17:00","Open":8.5699996948242188,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":5154,"TradingAmount":4412236,"Latest":8.6190004348754883},{"Symbol":"600000","TimeKey":"2026-06-30 10:18:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":10190,"TradingAmount":8711912,"Latest":8.6149997711181641},{"Symbol":"600000","TimeKey":"2026-06-30 10:19:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":964,"TradingAmount":824571,"Latest":8.61400032043457},{"Symbol":"600000","TimeKey":"2026-06-30 10:20:00","Open":8.5500001907348633,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1037,"TradingAmount":886899,"Latest":8.61400032043457},{"Symbol":"600000","TimeKey":"2026-06-30 10:21:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":3987,"TradingAmount":3409905,"Latest":8.61299991607666},{"Symbol":"600000","TimeKey":"2026-06-30 10:22:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5600004196167,"Low":8.5399999618530273,"TradingVolume":3425,"TradingAmount":2928337,"Latest":8.6120004653930664},{"Symbol":"600000","TimeKey":"2026-06-30 10:23:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1947,"TradingAmount":1664350,"Latest":8.6110000610351563},{"Symbol":"600000","TimeKey":"2026-06-30 10:24:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5500001907348633,"TradingVolume":2441,"TradingAmount":2087350,"Latest":8.6099996566772461},{"Symbol":"600000","TimeKey":"2026-06-30 10:25:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1760,"TradingAmount":1504472,"Latest":8.6090002059936523},{"Symbol":"600000","TimeKey":"2026-06-30 10:26:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1109,"TradingAmount":947616,"Latest":8.6090002059936523},{"Symbol":"600000","TimeKey":"2026-06-30 10:27:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1155,"TradingAmount":986487,"Latest":8.6090002059936523},{"Symbol":"600000","TimeKey":"2026-06-30 10:28:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":4768,"TradingAmount":4072174,"Latest":8.6070003509521484},{"Symbol":"600000","TimeKey":"2026-06-30 10:29:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5299997329711914,"TradingVolume":3357,"TradingAmount":2866063,"Latest":8.6059999465942383},{"Symbol":"600000","TimeKey":"2026-06-30 10:30:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":2497,"TradingAmount":2132969,"Latest":8.6049995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 10:31:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":748,"TradingAmount":639390,"Latest":8.6049995422363281},{"Symbol":"600000","TimeKey":"2026-06-30 10:32:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1736,"TradingAmount":1484000,"Latest":8.6040000915527344},{"Symbol":"600000","TimeKey":"2026-06-30 10:33:00","Open":8.5500001907348633,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":2353,"TradingAmount":2013450,"Latest":8.6040000915527344},{"Symbol":"600000","TimeKey":"2026-06-30 10:34:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":2131,"TradingAmount":1823681,"Latest":8.6029996871948242},{"Symbol":"600000","TimeKey":"2026-06-30 10:35:00","Open":8.5500001907348633,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":990,"TradingAmount":847507,"Latest":8.6029996871948242},{"Symbol":"600000","TimeKey":"2026-06-30 10:36:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":2762,"TradingAmount":2364056,"Latest":8.6029996871948242},{"Symbol":"600000","TimeKey":"2026-06-30 10:37:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1201,"TradingAmount":1027618,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:38:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":564,"TradingAmount":482404,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:39:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5600004196167,"TradingVolume":906,"TradingAmount":775310,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:40:00","Open":8.5600004196167,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":914,"TradingAmount":782307,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:41:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":790,"TradingAmount":675887,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:42:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":769,"TradingAmount":657522,"Latest":8.60200023651123},{"Symbol":"600000","TimeKey":"2026-06-30 10:43:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":689,"TradingAmount":589607,"Latest":8.60099983215332},{"Symbol":"600000","TimeKey":"2026-06-30 10:44:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":758,"TradingAmount":648466,"Latest":8.60099983215332},{"Symbol":"600000","TimeKey":"2026-06-30 10:45:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1310,"TradingAmount":1121198,"Latest":8.60099983215332},{"Symbol":"600000","TimeKey":"2026-06-30 10:46:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1902,"TradingAmount":1628125,"Latest":8.60099983215332},{"Symbol":"600000","TimeKey":"2026-06-30 10:47:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1153,"TradingAmount":986892,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:48:00","Open":8.5600004196167,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":316,"TradingAmount":270419,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:49:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":658,"TradingAmount":562722,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:50:00","Open":8.5600004196167,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":976,"TradingAmount":835259,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:51:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1264,"TradingAmount":1081819,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:52:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":837,"TradingAmount":716557,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:53:00","Open":8.5600004196167,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":459,"TradingAmount":393062,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:54:00","Open":8.5699996948242188,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":318,"TradingAmount":272419,"Latest":8.6000003814697266},{"Symbol":"600000","TimeKey":"2026-06-30 10:55:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":406,"TradingAmount":347849,"Latest":8.5989999771118164},{"Symbol":"600000","TimeKey":"2026-06-30 10:56:00","Open":8.5600004196167,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":3274,"TradingAmount":2805585,"Latest":8.5989999771118164},{"Symbol":"600000","TimeKey":"2026-06-30 10:57:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":2234,"TradingAmount":1914928,"Latest":8.5989999771118164},{"Symbol":"600000","TimeKey":"2026-06-30 10:58:00","Open":8.5699996948242188,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":3710,"TradingAmount":3175790,"Latest":8.5979995727539063},{"Symbol":"600000","TimeKey":"2026-06-30 10:59:00","Open":8.5500001907348633,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":1956,"TradingAmount":1673045,"Latest":8.5979995727539063},{"Symbol":"600000","TimeKey":"2026-06-30 11:00:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":586,"TradingAmount":501193,"Latest":8.5979995727539063},{"Symbol":"600000","TimeKey":"2026-06-30 11:01:00","Open":8.5600004196167,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":692,"TradingAmount":591724,"Latest":8.5979995727539063},{"Symbol":"600000","TimeKey":"2026-06-30 11:02:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5600004196167,"Low":8.5399999618530273,"TradingVolume":7189,"TradingAmount":6146436,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:03:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":442,"TradingAmount":378162,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:04:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":513,"TradingAmount":438297,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:05:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":643,"TradingAmount":549225,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:06:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":906,"TradingAmount":773910,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:07:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":702,"TradingAmount":599796,"Latest":8.5959997177124023},{"Symbol":"600000","TimeKey":"2026-06-30 11:08:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1921,"TradingAmount":1641680,"Latest":8.5950002670288086},{"Symbol":"600000","TimeKey":"2026-06-30 11:09:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5500001907348633,"Low":8.5299997329711914,"TradingVolume":4263,"TradingAmount":3640870,"Latest":8.5939998626708984},{"Symbol":"600000","TimeKey":"2026-06-30 11:10:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":635,"TradingAmount":542177,"Latest":8.5939998626708984},{"Symbol":"600000","TimeKey":"2026-06-30 11:11:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":965,"TradingAmount":823684,"Latest":8.5939998626708984},{"Symbol":"600000","TimeKey":"2026-06-30 11:12:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":6744,"TradingAmount":5752758,"Latest":8.5920000076293945},{"Symbol":"600000","TimeKey":"2026-06-30 11:13:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5299997329711914,"TradingVolume":1161,"TradingAmount":990418,"Latest":8.5920000076293945},{"Symbol":"600000","TimeKey":"2026-06-30 11:14:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":1036,"TradingAmount":883726,"Latest":8.5920000076293945},{"Symbol":"600000","TimeKey":"2026-06-30 11:15:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":947,"TradingAmount":808017,"Latest":8.5920000076293945},{"Symbol":"600000","TimeKey":"2026-06-30 11:16:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":951,"TradingAmount":811292,"Latest":8.5909996032714844},{"Symbol":"600000","TimeKey":"2026-06-30 11:17:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":2988,"TradingAmount":2548697,"Latest":8.5909996032714844},{"Symbol":"600000","TimeKey":"2026-06-30 11:18:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":637,"TradingAmount":543516,"Latest":8.5909996032714844},{"Symbol":"600000","TimeKey":"2026-06-30 11:19:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":448,"TradingAmount":382420,"Latest":8.59000015258789},{"Symbol":"600000","TimeKey":"2026-06-30 11:20:00","Open":8.5299997329711914,"Close":8.5399999618530273,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":732,"TradingAmount":624965,"Latest":8.59000015258789},{"Symbol":"600000","TimeKey":"2026-06-30 11:21:00","Open":8.5299997329711914,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5299997329711914,"TradingVolume":5557,"TradingAmount":4746213,"Latest":8.58899974822998},{"Symbol":"600000","TimeKey":"2026-06-30 11:22:00","Open":8.5500001907348633,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":1340,"TradingAmount":1145500,"Latest":8.58899974822998},{"Symbol":"600000","TimeKey":"2026-06-30 11:23:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":203,"TradingAmount":173454,"Latest":8.58899974822998},{"Symbol":"600000","TimeKey":"2026-06-30 11:24:00","Open":8.5399999618530273,"Close":8.5500001907348633,"High":8.5500001907348633,"Low":8.5399999618530273,"TradingVolume":856,"TradingAmount":731560,"Latest":8.58899974822998},{"Symbol":"600000","TimeKey":"2026-06-30 11:25:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5299997329711914,"TradingVolume":2739,"TradingAmount":2339207,"Latest":8.5880002975463867},{"Symbol":"600000","TimeKey":"2026-06-30 11:26:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":557,"TradingAmount":475318,"Latest":8.5880002975463867},{"Symbol":"600000","TimeKey":"2026-06-30 11:27:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":3732,"TradingAmount":3183844,"Latest":8.5880002975463867},{"Symbol":"600000","TimeKey":"2026-06-30 11:28:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":369,"TradingAmount":314580,"Latest":8.5880002975463867},{"Symbol":"600000","TimeKey":"2026-06-30 11:29:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":894,"TradingAmount":761789,"Latest":8.5869998931884766},{"Symbol":"600000","TimeKey":"2026-06-30 11:30:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":681,"TradingAmount":580671,"Latest":8.5869998931884766},{"Symbol":"600000","TimeKey":"2026-06-30 13:01:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":2957,"TradingAmount":2521936,"Latest":8.5869998931884766},{"Symbol":"600000","TimeKey":"2026-06-30 13:02:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":816,"TradingAmount":695776,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:03:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":653,"TradingAmount":556746,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:04:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":556,"TradingAmount":474013,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:05:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":2012,"TradingAmount":1716378,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:06:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":576,"TradingAmount":491423,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:07:00","Open":8.5399999618530273,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":1010,"TradingAmount":861680,"Latest":8.5860004425048828},{"Symbol":"600000","TimeKey":"2026-06-30 13:08:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":3809,"TradingAmount":3247897,"Latest":8.5850000381469727},{"Symbol":"600000","TimeKey":"2026-06-30 13:09:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":1663,"TradingAmount":1417484,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:10:00","Open":8.5399999618530273,"Close":8.5399999618530273,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":570,"TradingAmount":486392,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:11:00","Open":8.5299997329711914,"Close":8.5399999618530273,"High":8.5399999618530273,"Low":8.5299997329711914,"TradingVolume":1116,"TradingAmount":952293,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:12:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":1724,"TradingAmount":1470593,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:13:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":946,"TradingAmount":806326,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:14:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":399,"TradingAmount":340168,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:15:00","Open":8.5299997329711914,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":395,"TradingAmount":336754,"Latest":8.5839996337890625},{"Symbol":"600000","TimeKey":"2026-06-30 13:16:00","Open":8.5200004577636719,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":580,"TradingAmount":494512,"Latest":8.5830001831054688},{"Symbol":"600000","TimeKey":"2026-06-30 13:17:00","Open":8.5299997329711914,"Close":8.5100002288818359,"High":8.5299997329711914,"Low":8.5100002288818359,"TradingVolume":10127,"TradingAmount":8628374,"Latest":8.5810003280639648},{"Symbol":"600000","TimeKey":"2026-06-30 13:18:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":8055,"TradingAmount":6858186,"Latest":8.5799999237060547},{"Symbol":"600000","TimeKey":"2026-06-30 13:19:00","Open":8.5200004577636719,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":998,"TradingAmount":849904,"Latest":8.5799999237060547},{"Symbol":"600000","TimeKey":"2026-06-30 13:20:00","Open":8.5100002288818359,"Close":8.5200004577636719,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":2282,"TradingAmount":1943581,"Latest":8.5790004730224609},{"Symbol":"600000","TimeKey":"2026-06-30 13:21:00","Open":8.5200004577636719,"Close":8.5200004577636719,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":2286,"TradingAmount":1947231,"Latest":8.5790004730224609},{"Symbol":"600000","TimeKey":"2026-06-30 13:22:00","Open":8.5200004577636719,"Close":8.5200004577636719,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1716,"TradingAmount":1461593,"Latest":8.57800006866455},{"Symbol":"600000","TimeKey":"2026-06-30 13:23:00","Open":8.5200004577636719,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1047,"TradingAmount":891316,"Latest":8.57800006866455},{"Symbol":"600000","TimeKey":"2026-06-30 13:24:00","Open":8.5200004577636719,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1578,"TradingAmount":1343841,"Latest":8.57800006866455},{"Symbol":"600000","TimeKey":"2026-06-30 13:25:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1192,"TradingAmount":1014986,"Latest":8.57800006866455},{"Symbol":"600000","TimeKey":"2026-06-30 13:26:00","Open":8.5100002288818359,"Close":8.5200004577636719,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1381,"TradingAmount":1175390,"Latest":8.57699966430664},{"Symbol":"600000","TimeKey":"2026-06-30 13:27:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5100002288818359,"Low":8.5,"TradingVolume":15716,"TradingAmount":13374027,"Latest":8.5749998092651367},{"Symbol":"600000","TimeKey":"2026-06-30 13:28:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":2915,"TradingAmount":2480800,"Latest":8.574000358581543},{"Symbol":"600000","TimeKey":"2026-06-30 13:29:00","Open":8.5200004577636719,"Close":8.5,"High":8.5200004577636719,"Low":8.5,"TradingVolume":1901,"TradingAmount":1617044,"Latest":8.574000358581543},{"Symbol":"600000","TimeKey":"2026-06-30 13:30:00","Open":8.5,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":2614,"TradingAmount":2222160,"Latest":8.5729999542236328},{"Symbol":"600000","TimeKey":"2026-06-30 13:31:00","Open":8.5,"Close":8.5100002288818359,"High":8.5100002288818359,"Low":8.5,"TradingVolume":1203,"TradingAmount":1022778,"Latest":8.5729999542236328},{"Symbol":"600000","TimeKey":"2026-06-30 13:32:00","Open":8.5,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":2039,"TradingAmount":1734601,"Latest":8.5729999542236328},{"Symbol":"600000","TimeKey":"2026-06-30 13:33:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5100002288818359,"Low":8.5,"TradingVolume":5560,"TradingAmount":4730557,"Latest":8.5719995498657227},{"Symbol":"600000","TimeKey":"2026-06-30 13:34:00","Open":8.5,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":1823,"TradingAmount":1550812,"Latest":8.5710000991821289},{"Symbol":"600000","TimeKey":"2026-06-30 13:35:00","Open":8.5100002288818359,"Close":8.5,"High":8.5100002288818359,"Low":8.4899997711181641,"TradingVolume":21619,"TradingAmount":18374192,"Latest":8.5670003890991211},{"Symbol":"600000","TimeKey":"2026-06-30 13:36:00","Open":8.4899997711181641,"Close":8.4899997711181641,"High":8.5,"Low":8.4899997711181641,"TradingVolume":1383,"TradingAmount":1174977,"Latest":8.5670003890991211},{"Symbol":"600000","TimeKey":"2026-06-30 13:37:00","Open":8.4899997711181641,"Close":8.4899997711181641,"High":8.5,"Low":8.4899997711181641,"TradingVolume":1403,"TradingAmount":1191532,"Latest":8.5670003890991211},{"Symbol":"600000","TimeKey":"2026-06-30 13:38:00","Open":8.5,"Close":8.5,"High":8.5,"Low":8.4899997711181641,"TradingVolume":1281,"TradingAmount":1088125,"Latest":8.5670003890991211},{"Symbol":"600000","TimeKey":"2026-06-30 13:39:00","Open":8.5,"Close":8.5100002288818359,"High":8.5100002288818359,"Low":8.4899997711181641,"TradingVolume":7091,"TradingAmount":6026573,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 13:40:00","Open":8.5100002288818359,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":1761,"TradingAmount":1497211,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 13:41:00","Open":8.5100002288818359,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":877,"TradingAmount":745864,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 13:42:00","Open":8.5,"Close":8.5,"High":8.5100002288818359,"Low":8.5,"TradingVolume":2229,"TradingAmount":1895902,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 13:43:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":6158,"TradingAmount":5240758,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 13:44:00","Open":8.5299997329711914,"Close":8.5399999618530273,"High":8.5500001907348633,"Low":8.5299997329711914,"TradingVolume":4721,"TradingAmount":4028332,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 13:45:00","Open":8.5500001907348633,"Close":8.5200004577636719,"High":8.5500001907348633,"Low":8.5200004577636719,"TradingVolume":4671,"TradingAmount":3986543,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 13:46:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":2236,"TradingAmount":1906651,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 13:47:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":4999,"TradingAmount":4260341,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 13:48:00","Open":8.5200004577636719,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":2741,"TradingAmount":2336217,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 13:49:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5100002288818359,"TradingVolume":3859,"TradingAmount":3289798,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 13:50:00","Open":8.5100002288818359,"Close":8.5100002288818359,"High":8.5200004577636719,"Low":8.5100002288818359,"TradingVolume":1621,"TradingAmount":1380201,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 13:51:00","Open":8.5100002288818359,"Close":8.5200004577636719,"High":8.5399999618530273,"Low":8.5100002288818359,"TradingVolume":8185,"TradingAmount":6977712,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 13:52:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":3391,"TradingAmount":2892735,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 13:53:00","Open":8.5299997329711914,"Close":8.5100002288818359,"High":8.5500001907348633,"Low":8.5100002288818359,"TradingVolume":2779,"TradingAmount":2370241,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 13:54:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":936,"TradingAmount":798597,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 13:55:00","Open":8.5299997329711914,"Close":8.5200004577636719,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":3159,"TradingAmount":2693624,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 13:56:00","Open":8.5200004577636719,"Close":8.5100002288818359,"High":8.5399999618530273,"Low":8.5100002288818359,"TradingVolume":1941,"TradingAmount":1655002,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 13:57:00","Open":8.5100002288818359,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5100002288818359,"TradingVolume":1785,"TradingAmount":1520459,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 13:58:00","Open":8.5100002288818359,"Close":8.5299997329711914,"High":8.5299997329711914,"Low":8.5100002288818359,"TradingVolume":2053,"TradingAmount":1750132,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 13:59:00","Open":8.5200004577636719,"Close":8.5200004577636719,"High":8.5299997329711914,"Low":8.5200004577636719,"TradingVolume":918,"TradingAmount":781980,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:00:00","Open":8.5200004577636719,"Close":8.5299997329711914,"High":8.5399999618530273,"Low":8.5200004577636719,"TradingVolume":2538,"TradingAmount":2165800,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:01:00","Open":8.5299997329711914,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5299997329711914,"TradingVolume":7337,"TradingAmount":6277736,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:02:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":4997,"TradingAmount":4284944,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:03:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":4567,"TradingAmount":3914507,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:04:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":4787,"TradingAmount":4102394,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:05:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":1681,"TradingAmount":1439484,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:06:00","Open":8.5600004196167,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":1164,"TradingAmount":996539,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:07:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":2278,"TradingAmount":1950321,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:08:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":4142,"TradingAmount":3545583,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:09:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":2327,"TradingAmount":1992215,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:10:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":1291,"TradingAmount":1105594,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:11:00","Open":8.5699996948242188,"Close":8.5500001907348633,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":2348,"TradingAmount":2009578,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:12:00","Open":8.5500001907348633,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":3089,"TradingAmount":2644276,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:13:00","Open":8.5699996948242188,"Close":8.5500001907348633,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":2754,"TradingAmount":2357218,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:14:00","Open":8.5600004196167,"Close":8.5500001907348633,"High":8.5600004196167,"Low":8.5399999618530273,"TradingVolume":3714,"TradingAmount":3175439,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:15:00","Open":8.5500001907348633,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":4651,"TradingAmount":3979969,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:16:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":422,"TradingAmount":361200,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:17:00","Open":8.5600004196167,"Close":8.5600004196167,"High":8.5600004196167,"Low":8.5500001907348633,"TradingVolume":441,"TradingAmount":377170,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:18:00","Open":8.5500001907348633,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":3716,"TradingAmount":3180737,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:19:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5600004196167,"TradingVolume":3184,"TradingAmount":2727661,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:20:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":3251,"TradingAmount":2786212,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:21:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":8527,"TradingAmount":7309439,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:22:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1037,"TradingAmount":889228,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:23:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":712,"TradingAmount":610619,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:24:00","Open":8.5699996948242188,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":2192,"TradingAmount":1879224,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:25:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":2406,"TradingAmount":2062945,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:26:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":965,"TradingAmount":827371,"Latest":8.5600004196167},{"Symbol":"600000","TimeKey":"2026-06-30 14:27:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":961,"TradingAmount":823968,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:28:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":902,"TradingAmount":773322,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:29:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":2243,"TradingAmount":1922459,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:30:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":2802,"TradingAmount":2401671,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:31:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":3056,"TradingAmount":2621654,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:32:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":876,"TradingAmount":751222,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:33:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1668,"TradingAmount":1430065,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:34:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":971,"TradingAmount":832241,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:35:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":544,"TradingAmount":466518,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:36:00","Open":8.5699996948242188,"Close":8.59000015258789,"High":8.59000015258789,"Low":8.5699996948242188,"TradingVolume":6898,"TradingAmount":5919239,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:37:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.59000015258789,"Low":8.5699996948242188,"TradingVolume":10332,"TradingAmount":8865049,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:38:00","Open":8.5799999237060547,"Close":8.5699996948242188,"High":8.5799999237060547,"Low":8.5699996948242188,"TradingVolume":1809,"TradingAmount":1550988,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:39:00","Open":8.5699996948242188,"Close":8.5500001907348633,"High":8.5799999237060547,"Low":8.5500001907348633,"TradingVolume":14159,"TradingAmount":12118202,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:40:00","Open":8.5600004196167,"Close":8.5699996948242188,"High":8.5699996948242188,"Low":8.5500001907348633,"TradingVolume":5688,"TradingAmount":4870896,"Latest":8.560999870300293},{"Symbol":"600000","TimeKey":"2026-06-30 14:41:00","Open":8.5699996948242188,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5600004196167,"TradingVolume":3393,"TradingAmount":2911212,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 14:42:00","Open":8.5699996948242188,"Close":8.6000003814697266,"High":8.6000003814697266,"Low":8.5699996948242188,"TradingVolume":5702,"TradingAmount":4897772,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 14:43:00","Open":8.59000015258789,"Close":8.6000003814697266,"High":8.6000003814697266,"Low":8.59000015258789,"TradingVolume":4342,"TradingAmount":3733976,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 14:44:00","Open":8.6000003814697266,"Close":8.6000003814697266,"High":8.6099996566772461,"Low":8.59000015258789,"TradingVolume":6796,"TradingAmount":5844787,"Latest":8.5620002746582031},{"Symbol":"600000","TimeKey":"2026-06-30 14:45:00","Open":8.6000003814697266,"Close":8.59000015258789,"High":8.6000003814697266,"Low":8.5799999237060547,"TradingVolume":3715,"TradingAmount":3192996,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 14:46:00","Open":8.6000003814697266,"Close":8.59000015258789,"High":8.6000003814697266,"Low":8.59000015258789,"TradingVolume":3380,"TradingAmount":2906007,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 14:47:00","Open":8.6000003814697266,"Close":8.59000015258789,"High":8.6000003814697266,"Low":8.59000015258789,"TradingVolume":4609,"TradingAmount":3963155,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 14:48:00","Open":8.59000015258789,"Close":8.6000003814697266,"High":8.6000003814697266,"Low":8.59000015258789,"TradingVolume":4270,"TradingAmount":3673353,"Latest":8.5629997253417969},{"Symbol":"600000","TimeKey":"2026-06-30 14:49:00","Open":8.6000003814697266,"Close":8.6099996566772461,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":3767,"TradingAmount":3242882,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 14:50:00","Open":8.6099996566772461,"Close":8.6099996566772461,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":4339,"TradingAmount":3736791,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 14:51:00","Open":8.6099996566772461,"Close":8.6099996566772461,"High":8.619999885559082,"Low":8.6000003814697266,"TradingVolume":1700,"TradingAmount":1463245,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 14:52:00","Open":8.6099996566772461,"Close":8.6099996566772461,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":2317,"TradingAmount":1993172,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 14:53:00","Open":8.6000003814697266,"Close":8.6000003814697266,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":2210,"TradingAmount":1901730,"Latest":8.564000129699707},{"Symbol":"600000","TimeKey":"2026-06-30 14:54:00","Open":8.6099996566772461,"Close":8.6000003814697266,"High":8.6099996566772461,"Low":8.6000003814697266,"TradingVolume":2832,"TradingAmount":2436963,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 14:55:00","Open":8.6000003814697266,"Close":8.6000003814697266,"High":8.6099996566772461,"Low":8.59000015258789,"TradingVolume":3890,"TradingAmount":3345243,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 14:56:00","Open":8.6000003814697266,"Close":8.59000015258789,"High":8.6000003814697266,"Low":8.59000015258789,"TradingVolume":2241,"TradingAmount":1925820,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 14:57:00","Open":8.59000015258789,"Close":8.5799999237060547,"High":8.6000003814697266,"Low":8.5799999237060547,"TradingVolume":2034,"TradingAmount":1747031,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 14:58:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5799999237060547,"TradingVolume":0,"TradingAmount":0,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 14:59:00","Open":8.5799999237060547,"Close":8.5799999237060547,"High":8.5799999237060547,"Low":8.5799999237060547,"TradingVolume":0,"TradingAmount":0,"Latest":8.5649995803833},{"Symbol":"600000","TimeKey":"2026-06-30 15:00:00","Open":8.6099996566772461,"Close":8.6099996566772461,"High":8.6099996566772461,"Low":8.6099996566772461,"TradingVolume":19963,"TradingAmount":17188144,"Latest":8.5659999847412109}]}