{"DataStatus":{"RequestParameter":"symbol=600000","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-16 05:29:20.801","DataTotalCount":256},"Data":[{"Symbol":"600000","TimeKey":"2026-05-15 09:15:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:16:00","Open":9.0500001907348633,"Close":9.0200004577636719,"High":9.0500001907348633,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:17:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:18:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0100002288818359,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:19:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:20:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:21:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:22:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:23:00","Open":9.0200004577636719,"Close":9,"High":9.0200004577636719,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:24:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:25:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9.0200004577636719},{"Symbol":"600000","TimeKey":"2026-05-15 09:26:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":3618,"TradingAmount":3256200,"Latest":9},{"Symbol":"600000","TimeKey":"2026-05-15 09:27:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9},{"Symbol":"600000","TimeKey":"2026-05-15 09:28:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9},{"Symbol":"600000","TimeKey":"2026-05-15 09:29:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9},{"Symbol":"600000","TimeKey":"2026-05-15 09:30:00","Open":9,"Close":9,"High":9,"Low":9,"TradingVolume":0,"TradingAmount":0,"Latest":9},{"Symbol":"600000","TimeKey":"2026-05-15 09:31:00","Open":9,"Close":8.9700002670288086,"High":9.0100002288818359,"Low":8.9600000381469727,"TradingVolume":26734,"TradingAmount":24008840,"Latest":8.9829998016357422},{"Symbol":"600000","TimeKey":"2026-05-15 09:32:00","Open":8.9600000381469727,"Close":8.9499998092651367,"High":8.9600000381469727,"Low":8.9399995803833,"TradingVolume":18133,"TradingAmount":16234094,"Latest":8.9720001220703125},{"Symbol":"600000","TimeKey":"2026-05-15 09:33:00","Open":8.9600000381469727,"Close":8.9399995803833,"High":8.9600000381469727,"Low":8.9399995803833,"TradingVolume":9247,"TradingAmount":8272827,"Latest":8.9680004119873047},{"Symbol":"600000","TimeKey":"2026-05-15 09:34:00","Open":8.9499998092651367,"Close":8.9499998092651367,"High":8.9499998092651367,"Low":8.9300003051757813,"TradingVolume":11443,"TradingAmount":10231660,"Latest":8.9630002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 09:35:00","Open":8.9399995803833,"Close":8.9700002670288086,"High":8.9700002670288086,"Low":8.9399995803833,"TradingVolume":13872,"TradingAmount":12437355,"Latest":8.96399974822998},{"Symbol":"600000","TimeKey":"2026-05-15 09:36:00","Open":8.9700002670288086,"Close":9,"High":9,"Low":8.9700002670288086,"TradingVolume":12309,"TradingAmount":11060809,"Latest":8.9670000076293945},{"Symbol":"600000","TimeKey":"2026-05-15 09:37:00","Open":8.9899997711181641,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":8.9899997711181641,"TradingVolume":13044,"TradingAmount":11750048,"Latest":8.9720001220703125},{"Symbol":"600000","TimeKey":"2026-05-15 09:38:00","Open":9.0200004577636719,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0100002288818359,"TradingVolume":17731,"TradingAmount":16008811,"Latest":8.9799995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 09:39:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":11166,"TradingAmount":10081810,"Latest":8.9840002059936523},{"Symbol":"600000","TimeKey":"2026-05-15 09:40:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":6121,"TradingAmount":5530089,"Latest":8.9860000610351563},{"Symbol":"600000","TimeKey":"2026-05-15 09:41:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":9611,"TradingAmount":8674950,"Latest":8.98799991607666},{"Symbol":"600000","TimeKey":"2026-05-15 09:42:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0600004196167,"Low":9.0399999618530273,"TradingVolume":13488,"TradingAmount":12206021,"Latest":8.9930000305175781},{"Symbol":"600000","TimeKey":"2026-05-15 09:43:00","Open":9.0600004196167,"Close":9.0600004196167,"High":9.0799999237060547,"Low":9.0500001907348633,"TradingVolume":14384,"TradingAmount":13037655,"Latest":8.99899959564209},{"Symbol":"600000","TimeKey":"2026-05-15 09:44:00","Open":9.0699996948242188,"Close":9.0799999237060547,"High":9.1000003814697266,"Low":9.0600004196167,"TradingVolume":35794,"TradingAmount":32492036,"Latest":9.01200008392334},{"Symbol":"600000","TimeKey":"2026-05-15 09:45:00","Open":9.0799999237060547,"Close":9.09000015258789,"High":9.1000003814697266,"Low":9.0799999237060547,"TradingVolume":29473,"TradingAmount":26797570,"Latest":9.0220003128051758},{"Symbol":"600000","TimeKey":"2026-05-15 09:46:00","Open":9.1000003814697266,"Close":9.09000015258789,"High":9.1000003814697266,"Low":9.0799999237060547,"TradingVolume":14033,"TradingAmount":12752281,"Latest":9.0249996185302734},{"Symbol":"600000","TimeKey":"2026-05-15 09:47:00","Open":9.0799999237060547,"Close":9.0799999237060547,"High":9.09000015258789,"Low":9.0699996948242188,"TradingVolume":9933,"TradingAmount":9018546,"Latest":9.0270004272460938},{"Symbol":"600000","TimeKey":"2026-05-15 09:48:00","Open":9.0799999237060547,"Close":9.1099996566772461,"High":9.1099996566772461,"Low":9.0699996948242188,"TradingVolume":27628,"TradingAmount":25125898,"Latest":9.0329999923706055},{"Symbol":"600000","TimeKey":"2026-05-15 09:49:00","Open":9.1099996566772461,"Close":9.1000003814697266,"High":9.1099996566772461,"Low":9.09000015258789,"TradingVolume":15340,"TradingAmount":13962634,"Latest":9.0369997024536133},{"Symbol":"600000","TimeKey":"2026-05-15 09:50:00","Open":9.1000003814697266,"Close":9.119999885559082,"High":9.119999885559082,"Low":9.1000003814697266,"TradingVolume":31708,"TradingAmount":28885852,"Latest":9.0439996719360352},{"Symbol":"600000","TimeKey":"2026-05-15 09:51:00","Open":9.119999885559082,"Close":9.119999885559082,"High":9.130000114440918,"Low":9.1099996566772461,"TradingVolume":31243,"TradingAmount":28493018,"Latest":9.0500001907348633},{"Symbol":"600000","TimeKey":"2026-05-15 09:52:00","Open":9.119999885559082,"Close":9.119999885559082,"High":9.130000114440918,"Low":9.1099996566772461,"TradingVolume":21599,"TradingAmount":19705092,"Latest":9.0539999008178711},{"Symbol":"600000","TimeKey":"2026-05-15 09:53:00","Open":9.119999885559082,"Close":9.130000114440918,"High":9.130000114440918,"Low":9.1099996566772461,"TradingVolume":10342,"TradingAmount":9438591,"Latest":9.055999755859375},{"Symbol":"600000","TimeKey":"2026-05-15 09:54:00","Open":9.130000114440918,"Close":9.130000114440918,"High":9.130000114440918,"Low":9.119999885559082,"TradingVolume":6031,"TradingAmount":5503627,"Latest":9.0570001602172852},{"Symbol":"600000","TimeKey":"2026-05-15 09:55:00","Open":9.130000114440918,"Close":9.119999885559082,"High":9.130000114440918,"Low":9.119999885559082,"TradingVolume":12713,"TradingAmount":11601256,"Latest":9.0590000152587891},{"Symbol":"600000","TimeKey":"2026-05-15 09:56:00","Open":9.119999885559082,"Close":9.15999984741211,"High":9.15999984741211,"Low":9.119999885559082,"TradingVolume":59546,"TradingAmount":54409760,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 09:57:00","Open":9.1499996185302734,"Close":9.1499996185302734,"High":9.15999984741211,"Low":9.1499996185302734,"TradingVolume":12237,"TradingAmount":11202996,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 09:58:00","Open":9.1499996185302734,"Close":9.1400003433227539,"High":9.1499996185302734,"Low":9.1400003433227539,"TradingVolume":7979,"TradingAmount":7296914,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 09:59:00","Open":9.1499996185302734,"Close":9.15999984741211,"High":9.1700000762939453,"Low":9.1400003433227539,"TradingVolume":33860,"TradingAmount":31009756,"Latest":9.07699966430664},{"Symbol":"600000","TimeKey":"2026-05-15 10:00:00","Open":9.15999984741211,"Close":9.1999998092651367,"High":9.1999998092651367,"Low":9.15999984741211,"TradingVolume":43607,"TradingAmount":40019060,"Latest":9.0850000381469727},{"Symbol":"600000","TimeKey":"2026-05-15 10:01:00","Open":9.1899995803833,"Close":9.1800003051757813,"High":9.2200002670288086,"Low":9.1800003051757813,"TradingVolume":27827,"TradingAmount":25604700,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:02:00","Open":9.1800003051757813,"Close":9.1899995803833,"High":9.1899995803833,"Low":9.1700000762939453,"TradingVolume":12307,"TradingAmount":11302876,"Latest":9.0920000076293945},{"Symbol":"600000","TimeKey":"2026-05-15 10:03:00","Open":9.1999998092651367,"Close":9.1899995803833,"High":9.1999998092651367,"Low":9.1899995803833,"TradingVolume":11337,"TradingAmount":10419006,"Latest":9.0939998626708984},{"Symbol":"600000","TimeKey":"2026-05-15 10:04:00","Open":9.1899995803833,"Close":9.1899995803833,"High":9.1899995803833,"Low":9.1800003051757813,"TradingVolume":6933,"TradingAmount":6369892,"Latest":9.0950002670288086},{"Symbol":"600000","TimeKey":"2026-05-15 10:05:00","Open":9.1800003051757813,"Close":9.1800003051757813,"High":9.1899995803833,"Low":9.1800003051757813,"TradingVolume":7054,"TradingAmount":6480643,"Latest":9.0959997177124023},{"Symbol":"600000","TimeKey":"2026-05-15 10:06:00","Open":9.1899995803833,"Close":9.1999998092651367,"High":9.1999998092651367,"Low":9.1800003051757813,"TradingVolume":16228,"TradingAmount":14915228,"Latest":9.0979995727539063},{"Symbol":"600000","TimeKey":"2026-05-15 10:07:00","Open":9.1899995803833,"Close":9.1899995803833,"High":9.1999998092651367,"Low":9.1899995803833,"TradingVolume":10306,"TradingAmount":9477293,"Latest":9.0989999771118164},{"Symbol":"600000","TimeKey":"2026-05-15 10:08:00","Open":9.1899995803833,"Close":9.1800003051757813,"High":9.1999998092651367,"Low":9.1800003051757813,"TradingVolume":7733,"TradingAmount":7106069,"Latest":9.1000003814697266},{"Symbol":"600000","TimeKey":"2026-05-15 10:09:00","Open":9.1800003051757813,"Close":9.1700000762939453,"High":9.1899995803833,"Low":9.1700000762939453,"TradingVolume":5013,"TradingAmount":4601460,"Latest":9.10099983215332},{"Symbol":"600000","TimeKey":"2026-05-15 10:10:00","Open":9.1700000762939453,"Close":9.1800003051757813,"High":9.1800003051757813,"Low":9.1700000762939453,"TradingVolume":4436,"TradingAmount":4068246,"Latest":9.10099983215332},{"Symbol":"600000","TimeKey":"2026-05-15 10:11:00","Open":9.1800003051757813,"Close":9.15999984741211,"High":9.1800003051757813,"Low":9.15999984741211,"TradingVolume":10772,"TradingAmount":9879433,"Latest":9.1029996871948242},{"Symbol":"600000","TimeKey":"2026-05-15 10:12:00","Open":9.1700000762939453,"Close":9.1499996185302734,"High":9.1700000762939453,"Low":9.1499996185302734,"TradingVolume":18200,"TradingAmount":16670322,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:13:00","Open":9.1499996185302734,"Close":9.1400003433227539,"High":9.1499996185302734,"Low":9.130000114440918,"TradingVolume":17496,"TradingAmount":15981321,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:14:00","Open":9.130000114440918,"Close":9.130000114440918,"High":9.1400003433227539,"Low":9.130000114440918,"TradingVolume":5335,"TradingAmount":4871953,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:15:00","Open":9.130000114440918,"Close":9.119999885559082,"High":9.130000114440918,"Low":9.1099996566772461,"TradingVolume":21378,"TradingAmount":19502990,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:16:00","Open":9.1099996566772461,"Close":9.1099996566772461,"High":9.119999885559082,"Low":9.1099996566772461,"TradingVolume":7835,"TradingAmount":7139086,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:17:00","Open":9.119999885559082,"Close":9.119999885559082,"High":9.130000114440918,"Low":9.1099996566772461,"TradingVolume":9155,"TradingAmount":8345669,"Latest":9.1059999465942383},{"Symbol":"600000","TimeKey":"2026-05-15 10:18:00","Open":9.119999885559082,"Close":9.1099996566772461,"High":9.119999885559082,"Low":9.1000003814697266,"TradingVolume":16940,"TradingAmount":15428151,"Latest":9.1059999465942383},{"Symbol":"600000","TimeKey":"2026-05-15 10:19:00","Open":9.1000003814697266,"Close":9.09000015258789,"High":9.1099996566772461,"Low":9.0799999237060547,"TradingVolume":18332,"TradingAmount":16660390,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:20:00","Open":9.09000015258789,"Close":9.09000015258789,"High":9.09000015258789,"Low":9.0799999237060547,"TradingVolume":6900,"TradingAmount":6267764,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:21:00","Open":9.09000015258789,"Close":9.0799999237060547,"High":9.1000003814697266,"Low":9.0799999237060547,"TradingVolume":7854,"TradingAmount":7134569,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:22:00","Open":9.09000015258789,"Close":9.09000015258789,"High":9.1000003814697266,"Low":9.09000015258789,"TradingVolume":6419,"TradingAmount":5836940,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:23:00","Open":9.09000015258789,"Close":9.1000003814697266,"High":9.1000003814697266,"Low":9.09000015258789,"TradingVolume":2715,"TradingAmount":2468845,"Latest":9.1049995422363281},{"Symbol":"600000","TimeKey":"2026-05-15 10:24:00","Open":9.09000015258789,"Close":9.0799999237060547,"High":9.1000003814697266,"Low":9.0799999237060547,"TradingVolume":10770,"TradingAmount":9782662,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:25:00","Open":9.09000015258789,"Close":9.09000015258789,"High":9.09000015258789,"Low":9.0799999237060547,"TradingVolume":1961,"TradingAmount":1780535,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:26:00","Open":9.0799999237060547,"Close":9.09000015258789,"High":9.09000015258789,"Low":9.0799999237060547,"TradingVolume":6012,"TradingAmount":5460040,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:27:00","Open":9.09000015258789,"Close":9.0799999237060547,"High":9.09000015258789,"Low":9.0799999237060547,"TradingVolume":5537,"TradingAmount":5030527,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:28:00","Open":9.0799999237060547,"Close":9.0799999237060547,"High":9.09000015258789,"Low":9.0699996948242188,"TradingVolume":7708,"TradingAmount":6995032,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:29:00","Open":9.0699996948242188,"Close":9.0699996948242188,"High":9.0799999237060547,"Low":9.0699996948242188,"TradingVolume":5839,"TradingAmount":5296707,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:30:00","Open":9.0799999237060547,"Close":9.0699996948242188,"High":9.0799999237060547,"Low":9.0600004196167,"TradingVolume":2657,"TradingAmount":2409999,"Latest":9.1040000915527344},{"Symbol":"600000","TimeKey":"2026-05-15 10:31:00","Open":9.0699996948242188,"Close":9.0500001907348633,"High":9.0799999237060547,"Low":9.0500001907348633,"TradingVolume":17723,"TradingAmount":16051267,"Latest":9.1029996871948242},{"Symbol":"600000","TimeKey":"2026-05-15 10:32:00","Open":9.0600004196167,"Close":9.0399999618530273,"High":9.0600004196167,"Low":9.0299997329711914,"TradingVolume":16882,"TradingAmount":15257118,"Latest":9.10099983215332},{"Symbol":"600000","TimeKey":"2026-05-15 10:33:00","Open":9.0399999618530273,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":8062,"TradingAmount":7283794,"Latest":9.10099983215332},{"Symbol":"600000","TimeKey":"2026-05-15 10:34:00","Open":9.0399999618530273,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":10931,"TradingAmount":9877013,"Latest":9.1000003814697266},{"Symbol":"600000","TimeKey":"2026-05-15 10:35:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":8453,"TradingAmount":7634914,"Latest":9.0989999771118164},{"Symbol":"600000","TimeKey":"2026-05-15 10:36:00","Open":9.0399999618530273,"Close":9.0399999618530273,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":8837,"TradingAmount":7982389,"Latest":9.0989999771118164},{"Symbol":"600000","TimeKey":"2026-05-15 10:37:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":6320,"TradingAmount":5707860,"Latest":9.0979995727539063},{"Symbol":"600000","TimeKey":"2026-05-15 10:38:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":3205,"TradingAmount":2897743,"Latest":9.0979995727539063},{"Symbol":"600000","TimeKey":"2026-05-15 10:39:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":2896,"TradingAmount":2618462,"Latest":9.0979995727539063},{"Symbol":"600000","TimeKey":"2026-05-15 10:40:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":3920,"TradingAmount":3544249,"Latest":9.0979995727539063},{"Symbol":"600000","TimeKey":"2026-05-15 10:41:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":9655,"TradingAmount":8720296,"Latest":9.0970001220703125},{"Symbol":"600000","TimeKey":"2026-05-15 10:42:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":16967,"TradingAmount":15309880,"Latest":9.0959997177124023},{"Symbol":"600000","TimeKey":"2026-05-15 10:43:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":6048,"TradingAmount":5456110,"Latest":9.0950002670288086},{"Symbol":"600000","TimeKey":"2026-05-15 10:44:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4293,"TradingAmount":3872846,"Latest":9.0950002670288086},{"Symbol":"600000","TimeKey":"2026-05-15 10:45:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":6199,"TradingAmount":5591972,"Latest":9.0950002670288086},{"Symbol":"600000","TimeKey":"2026-05-15 10:46:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":7934,"TradingAmount":7156686,"Latest":9.0939998626708984},{"Symbol":"600000","TimeKey":"2026-05-15 10:47:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":8676,"TradingAmount":7820986,"Latest":9.0930004119873047},{"Symbol":"600000","TimeKey":"2026-05-15 10:48:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":5829,"TradingAmount":5258339,"Latest":9.0930004119873047},{"Symbol":"600000","TimeKey":"2026-05-15 10:49:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":6396,"TradingAmount":5768874,"Latest":9.0930004119873047},{"Symbol":"600000","TimeKey":"2026-05-15 10:50:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":5800,"TradingAmount":5231496,"Latest":9.0920000076293945},{"Symbol":"600000","TimeKey":"2026-05-15 10:51:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4956,"TradingAmount":4470145,"Latest":9.0920000076293945},{"Symbol":"600000","TimeKey":"2026-05-15 10:52:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":9495,"TradingAmount":8564851,"Latest":9.0909996032714844},{"Symbol":"600000","TimeKey":"2026-05-15 10:53:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9,"TradingVolume":15702,"TradingAmount":14147409,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:54:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9,"TradingVolume":1916,"TradingAmount":1726364,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:55:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":566,"TradingAmount":510191,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:56:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1132,"TradingAmount":1020736,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:57:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1194,"TradingAmount":1076055,"Latest":9.09000015258789},{"Symbol":"600000","TimeKey":"2026-05-15 10:58:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2799,"TradingAmount":2524107,"Latest":9.08899974822998},{"Symbol":"600000","TimeKey":"2026-05-15 10:59:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1641,"TradingAmount":1478885,"Latest":9.08899974822998},{"Symbol":"600000","TimeKey":"2026-05-15 11:00:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0100002288818359,"Low":9,"TradingVolume":13120,"TradingAmount":11819773,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:01:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2635,"TradingAmount":2373858,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:02:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":758,"TradingAmount":683107,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:03:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1247,"TradingAmount":1124097,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:04:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1159,"TradingAmount":1044498,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:05:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":3559,"TradingAmount":3207699,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:06:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1114,"TradingAmount":1004342,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:07:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1442,"TradingAmount":1300168,"Latest":9.0880002975463867},{"Symbol":"600000","TimeKey":"2026-05-15 11:08:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1910,"TradingAmount":1721942,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:09:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2337,"TradingAmount":2107612,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:10:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":3490,"TradingAmount":3147616,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:11:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1737,"TradingAmount":1565922,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:12:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":3635,"TradingAmount":3277490,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:13:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":3785,"TradingAmount":3410753,"Latest":9.0869998931884766},{"Symbol":"600000","TimeKey":"2026-05-15 11:14:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":7876,"TradingAmount":7097151,"Latest":9.0860004425048828},{"Symbol":"600000","TimeKey":"2026-05-15 11:15:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2883,"TradingAmount":2597991,"Latest":9.0860004425048828},{"Symbol":"600000","TimeKey":"2026-05-15 11:16:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1442,"TradingAmount":1300468,"Latest":9.0860004425048828},{"Symbol":"600000","TimeKey":"2026-05-15 11:17:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2620,"TradingAmount":2362474,"Latest":9.0860004425048828},{"Symbol":"600000","TimeKey":"2026-05-15 11:18:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":10599,"TradingAmount":9561019,"Latest":9.0850000381469727},{"Symbol":"600000","TimeKey":"2026-05-15 11:19:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2704,"TradingAmount":2439760,"Latest":9.0850000381469727},{"Symbol":"600000","TimeKey":"2026-05-15 11:20:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2652,"TradingAmount":2392270,"Latest":9.0850000381469727},{"Symbol":"600000","TimeKey":"2026-05-15 11:21:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4837,"TradingAmount":4363449,"Latest":9.0839996337890625},{"Symbol":"600000","TimeKey":"2026-05-15 11:22:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":3788,"TradingAmount":3421443,"Latest":9.0839996337890625},{"Symbol":"600000","TimeKey":"2026-05-15 11:23:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":7359,"TradingAmount":6641334,"Latest":9.0839996337890625},{"Symbol":"600000","TimeKey":"2026-05-15 11:24:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3523,"TradingAmount":3178420,"Latest":9.0839996337890625},{"Symbol":"600000","TimeKey":"2026-05-15 11:25:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3600,"TradingAmount":3247305,"Latest":9.0839996337890625},{"Symbol":"600000","TimeKey":"2026-05-15 11:26:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":4312,"TradingAmount":3887277,"Latest":9.0830001831054688},{"Symbol":"600000","TimeKey":"2026-05-15 11:27:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":1488,"TradingAmount":1342388,"Latest":9.0830001831054688},{"Symbol":"600000","TimeKey":"2026-05-15 11:28:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4767,"TradingAmount":4301238,"Latest":9.0830001831054688},{"Symbol":"600000","TimeKey":"2026-05-15 11:29:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1658,"TradingAmount":1495547,"Latest":9.0830001831054688},{"Symbol":"600000","TimeKey":"2026-05-15 11:30:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":909,"TradingAmount":819780,"Latest":9.0830001831054688},{"Symbol":"600000","TimeKey":"2026-05-15 13:01:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":11810,"TradingAmount":10654082,"Latest":9.0819997787475586},{"Symbol":"600000","TimeKey":"2026-05-15 13:02:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":3885,"TradingAmount":3504315,"Latest":9.0819997787475586},{"Symbol":"600000","TimeKey":"2026-05-15 13:03:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2511,"TradingAmount":2264648,"Latest":9.0819997787475586},{"Symbol":"600000","TimeKey":"2026-05-15 13:04:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2930,"TradingAmount":2643399,"Latest":9.0819997787475586},{"Symbol":"600000","TimeKey":"2026-05-15 13:05:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":7395,"TradingAmount":6676806,"Latest":9.0810003280639648},{"Symbol":"600000","TimeKey":"2026-05-15 13:06:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":7508,"TradingAmount":6777571,"Latest":9.0810003280639648},{"Symbol":"600000","TimeKey":"2026-05-15 13:07:00","Open":9.0299997329711914,"Close":9.0399999618530273,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":5122,"TradingAmount":4622669,"Latest":9.0810003280639648},{"Symbol":"600000","TimeKey":"2026-05-15 13:08:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":4703,"TradingAmount":4248065,"Latest":9.0810003280639648},{"Symbol":"600000","TimeKey":"2026-05-15 13:09:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":3090,"TradingAmount":2791133,"Latest":9.0810003280639648},{"Symbol":"600000","TimeKey":"2026-05-15 13:10:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":2464,"TradingAmount":2225323,"Latest":9.0799999237060547},{"Symbol":"600000","TimeKey":"2026-05-15 13:11:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":2947,"TradingAmount":2660999,"Latest":9.0799999237060547},{"Symbol":"600000","TimeKey":"2026-05-15 13:12:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":3129,"TradingAmount":2826226,"Latest":9.0799999237060547},{"Symbol":"600000","TimeKey":"2026-05-15 13:13:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":5118,"TradingAmount":4621711,"Latest":9.0799999237060547},{"Symbol":"600000","TimeKey":"2026-05-15 13:14:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":11634,"TradingAmount":10495799,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:15:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":3151,"TradingAmount":2846277,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:16:00","Open":9.0399999618530273,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":4606,"TradingAmount":4160219,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:17:00","Open":9.0399999618530273,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":6386,"TradingAmount":5769878,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:18:00","Open":9.0500001907348633,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":5556,"TradingAmount":5021581,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:19:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":4048,"TradingAmount":3655774,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:20:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0299997329711914,"TradingVolume":1830,"TradingAmount":1652291,"Latest":9.0790004730224609},{"Symbol":"600000","TimeKey":"2026-05-15 13:21:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":23037,"TradingAmount":20781718,"Latest":9.07800006866455},{"Symbol":"600000","TimeKey":"2026-05-15 13:22:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":11148,"TradingAmount":10052580,"Latest":9.07699966430664},{"Symbol":"600000","TimeKey":"2026-05-15 13:23:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":5610,"TradingAmount":5060807,"Latest":9.07699966430664},{"Symbol":"600000","TimeKey":"2026-05-15 13:24:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":13996,"TradingAmount":12626430,"Latest":9.0760002136230469},{"Symbol":"600000","TimeKey":"2026-05-15 13:25:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":2896,"TradingAmount":2615408,"Latest":9.0760002136230469},{"Symbol":"600000","TimeKey":"2026-05-15 13:26:00","Open":9.0399999618530273,"Close":9.0399999618530273,"High":9.0399999618530273,"Low":9.0299997329711914,"TradingVolume":2266,"TradingAmount":2046602,"Latest":9.0760002136230469},{"Symbol":"600000","TimeKey":"2026-05-15 13:27:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0399999618530273,"Low":9.0200004577636719,"TradingVolume":11939,"TradingAmount":10772495,"Latest":9.0760002136230469},{"Symbol":"600000","TimeKey":"2026-05-15 13:28:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":8188,"TradingAmount":7386296,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:29:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2253,"TradingAmount":2032527,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:30:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3583,"TradingAmount":3232067,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:31:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2946,"TradingAmount":2657121,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:32:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1248,"TradingAmount":1125563,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:33:00","Open":9.0100002288818359,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":3198,"TradingAmount":2884436,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:34:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":6468,"TradingAmount":5835664,"Latest":9.0749998092651367},{"Symbol":"600000","TimeKey":"2026-05-15 13:35:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":1947,"TradingAmount":1756509,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:36:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2198,"TradingAmount":1981951,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:37:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1587,"TradingAmount":1431693,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:38:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1354,"TradingAmount":1220921,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:39:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1316,"TradingAmount":1186669,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:40:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3105,"TradingAmount":2801634,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:41:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2826,"TradingAmount":2549783,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:42:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2514,"TradingAmount":2267363,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:43:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2252,"TradingAmount":2031710,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:44:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":5724,"TradingAmount":5163241,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:45:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1687,"TradingAmount":1521260,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:46:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1089,"TradingAmount":982188,"Latest":9.074000358581543},{"Symbol":"600000","TimeKey":"2026-05-15 13:47:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1508,"TradingAmount":1359768,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:48:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1528,"TradingAmount":1378644,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:49:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":1416,"TradingAmount":1277648,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:50:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1472,"TradingAmount":1327490,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:51:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1539,"TradingAmount":1387605,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:52:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":917,"TradingAmount":826992,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:53:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1176,"TradingAmount":1060613,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:54:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1510,"TradingAmount":1361842,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:55:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2526,"TradingAmount":2278516,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:56:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":4990,"TradingAmount":4500806,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:57:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1485,"TradingAmount":1338828,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:58:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":1641,"TradingAmount":1480435,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 13:59:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4053,"TradingAmount":3656074,"Latest":9.0729999542236328},{"Symbol":"600000","TimeKey":"2026-05-15 14:00:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1715,"TradingAmount":1546039,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:01:00","Open":9.0299997329711914,"Close":9.0100002288818359,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1734,"TradingAmount":1564130,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:02:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2483,"TradingAmount":2239242,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:03:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":7907,"TradingAmount":7131692,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:04:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2328,"TradingAmount":2100155,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:05:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3650,"TradingAmount":3292338,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:06:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":3516,"TradingAmount":3171675,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:07:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2210,"TradingAmount":1993762,"Latest":9.0719995498657227},{"Symbol":"600000","TimeKey":"2026-05-15 14:08:00","Open":9.0100002288818359,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":6208,"TradingAmount":5594849,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 14:09:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":2140,"TradingAmount":1929509,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 14:10:00","Open":9.0200004577636719,"Close":9.0100002288818359,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1200,"TradingAmount":1082206,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 14:11:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":3190,"TradingAmount":2876782,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 14:12:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":18326,"TradingAmount":16530990,"Latest":9.0710000991821289},{"Symbol":"600000","TimeKey":"2026-05-15 14:13:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":8519,"TradingAmount":7682540,"Latest":9.0699996948242188},{"Symbol":"600000","TimeKey":"2026-05-15 14:14:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":1493,"TradingAmount":1346536,"Latest":9.0699996948242188},{"Symbol":"600000","TimeKey":"2026-05-15 14:15:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2757,"TradingAmount":2487386,"Latest":9.0699996948242188},{"Symbol":"600000","TimeKey":"2026-05-15 14:16:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0200004577636719,"TradingVolume":3873,"TradingAmount":3493221,"Latest":9.0699996948242188},{"Symbol":"600000","TimeKey":"2026-05-15 14:17:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":7649,"TradingAmount":6899040,"Latest":9.0699996948242188},{"Symbol":"600000","TimeKey":"2026-05-15 14:18:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":12502,"TradingAmount":11276852,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:19:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2846,"TradingAmount":2566680,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:20:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":3205,"TradingAmount":2890827,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:21:00","Open":9.0100002288818359,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1182,"TradingAmount":1066060,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:22:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0200004577636719,"Low":9.0100002288818359,"TradingVolume":1026,"TradingAmount":925280,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:23:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0100002288818359,"TradingVolume":2797,"TradingAmount":2522945,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:24:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2286,"TradingAmount":2062263,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:25:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2082,"TradingAmount":1878395,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:26:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3117,"TradingAmount":2811564,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:27:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":1927,"TradingAmount":1737871,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:28:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":2833,"TradingAmount":2555281,"Latest":9.069000244140625},{"Symbol":"600000","TimeKey":"2026-05-15 14:29:00","Open":9.0200004577636719,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4806,"TradingAmount":4336377,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:30:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":5124,"TradingAmount":4622173,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:31:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":3106,"TradingAmount":2801900,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:32:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4393,"TradingAmount":3962433,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:33:00","Open":9.0200004577636719,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4669,"TradingAmount":4212281,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:34:00","Open":9.0299997329711914,"Close":9.0200004577636719,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":4955,"TradingAmount":4470970,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:35:00","Open":9.0299997329711914,"Close":9.0299997329711914,"High":9.0299997329711914,"Low":9.0200004577636719,"TradingVolume":5149,"TradingAmount":4647537,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:36:00","Open":9.0299997329711914,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0299997329711914,"TradingVolume":7614,"TradingAmount":6881699,"Latest":9.0679998397827148},{"Symbol":"600000","TimeKey":"2026-05-15 14:37:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":3137,"TradingAmount":2838684,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:38:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":6101,"TradingAmount":5520140,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:39:00","Open":9.0500001907348633,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0500001907348633,"TradingVolume":6997,"TradingAmount":6332718,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:40:00","Open":9.0600004196167,"Close":9.0500001907348633,"High":9.0600004196167,"Low":9.0399999618530273,"TradingVolume":5694,"TradingAmount":5153731,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:41:00","Open":9.0500001907348633,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":9591,"TradingAmount":8678824,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:42:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":1387,"TradingAmount":1254892,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:43:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":1591,"TradingAmount":1439633,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:44:00","Open":9.0500001907348633,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0399999618530273,"TradingVolume":4082,"TradingAmount":3694767,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:45:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0600004196167,"Low":9.0399999618530273,"TradingVolume":10075,"TradingAmount":9114745,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:46:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":2498,"TradingAmount":2260575,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:47:00","Open":9.0500001907348633,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":4513,"TradingAmount":4084223,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:48:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":3092,"TradingAmount":2798225,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:49:00","Open":9.0500001907348633,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":1865,"TradingAmount":1687177,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:50:00","Open":9.0500001907348633,"Close":9.0399999618530273,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":2195,"TradingAmount":1985523,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:51:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":1702,"TradingAmount":1539556,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:52:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0500001907348633,"Low":9.0399999618530273,"TradingVolume":3817,"TradingAmount":3452792,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:53:00","Open":9.0399999618530273,"Close":9.0500001907348633,"High":9.0600004196167,"Low":9.0399999618530273,"TradingVolume":7789,"TradingAmount":7048756,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:54:00","Open":9.0600004196167,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0500001907348633,"TradingVolume":2807,"TradingAmount":2540827,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:55:00","Open":9.0500001907348633,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0500001907348633,"TradingVolume":5351,"TradingAmount":4845146,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:56:00","Open":9.0500001907348633,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0500001907348633,"TradingVolume":4630,"TradingAmount":4193075,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:57:00","Open":9.0500001907348633,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0500001907348633,"TradingVolume":13349,"TradingAmount":12091098,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:58:00","Open":9.0600004196167,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0600004196167,"TradingVolume":72,"TradingAmount":65232,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 14:59:00","Open":9.0600004196167,"Close":9.0600004196167,"High":9.0600004196167,"Low":9.0600004196167,"TradingVolume":0,"TradingAmount":0,"Latest":9.0670003890991211},{"Symbol":"600000","TimeKey":"2026-05-15 15:00:00","Open":9.0699996948242188,"Close":9.0699996948242188,"High":9.0699996948242188,"Low":9.0699996948242188,"TradingVolume":12693,"TradingAmount":11512551,"Latest":9.0670003890991211}]}