{"DataStatus":{"RequestParameter":"symbol=600031\u0026beginDate=20260502 22:29:56\u0026endDate=20260512 22:29:56\u0026period=5\u0026adjust=\u0026isfull=false","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-14 22:29:59.619","DataTotalCount":240},"Data":[{"Symbol":"600031","TimeKey":"2026-05-06 09:35:00","Open":20.600000381469727,"Close":20.6299991607666,"High":20.670000076293945,"Low":20.309999465942383,"ChangePercent":1.3799999952316284,"ChangeAmount":0.2800000011920929,"TradingVolume":127483,"TradingAmount":261580512,"Swing":1.7699999809265137,"TurnoverRate":0.15000000596046448},{"Symbol":"600031","TimeKey":"2026-05-06 09:40:00","Open":20.6299991607666,"Close":20.6200008392334,"High":20.729999542236328,"Low":20.579999923706055,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":51987,"TradingAmount":107482504,"Swing":0.73000001907348633,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-06 09:45:00","Open":20.579999923706055,"Close":20.600000381469727,"High":20.659999847412109,"Low":20.489999771118164,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":45621,"TradingAmount":93839392,"Swing":0.81999999284744263,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 09:50:00","Open":20.540000915527344,"Close":20.5,"High":20.600000381469727,"Low":20.479999542236328,"ChangePercent":-0.49000000953674316,"ChangeAmount":-0.10000000149011612,"TradingVolume":42278,"TradingAmount":86767192,"Swing":0.57999998331069946,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 09:55:00","Open":20.479999542236328,"Close":20.420000076293945,"High":20.540000915527344,"Low":20.420000076293945,"ChangePercent":-0.38999998569488525,"ChangeAmount":-0.079999998211860657,"TradingVolume":36565,"TradingAmount":74848424,"Swing":0.5899999737739563,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-06 10:00:00","Open":20.420000076293945,"Close":20.3799991607666,"High":20.430000305175781,"Low":20.3700008392334,"ChangePercent":-0.20000000298023224,"ChangeAmount":-0.039999999105930328,"TradingVolume":47706,"TradingAmount":97304472,"Swing":0.28999999165534973,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-06 10:05:00","Open":20.3799991607666,"Close":20.450000762939453,"High":20.489999771118164,"Low":20.3799991607666,"ChangePercent":0.34000000357627869,"ChangeAmount":0.070000000298023224,"TradingVolume":37110,"TradingAmount":75811944,"Swing":0.54000002145767212,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-06 10:10:00","Open":20.459999084472656,"Close":20.479999542236328,"High":20.5,"Low":20.420000076293945,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":25189,"TradingAmount":51528048,"Swing":0.38999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 10:15:00","Open":20.469999313354492,"Close":20.469999313354492,"High":20.489999771118164,"Low":20.409999847412109,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":27021,"TradingAmount":55254512,"Swing":0.38999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 10:20:00","Open":20.479999542236328,"Close":20.430000305175781,"High":20.549999237060547,"Low":20.399999618530273,"ChangePercent":-0.20000000298023224,"ChangeAmount":-0.039999999105930328,"TradingVolume":39818,"TradingAmount":81602960,"Swing":0.73000001907348633,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 10:25:00","Open":20.430000305175781,"Close":20.420000076293945,"High":20.510000228881836,"Low":20.409999847412109,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":21566,"TradingAmount":44082952,"Swing":0.49000000953674316,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 10:30:00","Open":20.430000305175781,"Close":20.450000762939453,"High":20.459999084472656,"Low":20.389999389648438,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":18143,"TradingAmount":37063076,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 10:35:00","Open":20.459999084472656,"Close":20.450000762939453,"High":20.5,"Low":20.420000076293945,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":18425,"TradingAmount":37698584,"Swing":0.38999998569488525,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 10:40:00","Open":20.459999084472656,"Close":20.409999847412109,"High":20.459999084472656,"Low":20.3799991607666,"ChangePercent":-0.20000000298023224,"ChangeAmount":-0.039999999105930328,"TradingVolume":27661,"TradingAmount":56444216,"Swing":0.38999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 10:45:00","Open":20.420000076293945,"Close":20.399999618530273,"High":20.430000305175781,"Low":20.3700008392334,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":15849,"TradingAmount":32315792,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 10:50:00","Open":20.389999389648438,"Close":20.430000305175781,"High":20.469999313354492,"Low":20.3700008392334,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":18568,"TradingAmount":37905488,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 10:55:00","Open":20.430000305175781,"Close":20.440000534057617,"High":20.479999542236328,"Low":20.409999847412109,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":17883,"TradingAmount":36559428,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 11:00:00","Open":20.440000534057617,"Close":20.450000762939453,"High":20.479999542236328,"Low":20.420000076293945,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":14927,"TradingAmount":30520312,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 11:05:00","Open":20.440000534057617,"Close":20.520000457763672,"High":20.549999237060547,"Low":20.440000534057617,"ChangePercent":0.34000000357627869,"ChangeAmount":0.070000000298023224,"TradingVolume":23023,"TradingAmount":47216688,"Swing":0.54000002145767212,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 11:10:00","Open":20.510000228881836,"Close":20.540000915527344,"High":20.590000152587891,"Low":20.489999771118164,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":19431,"TradingAmount":39890188,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 11:15:00","Open":20.549999237060547,"Close":20.569999694824219,"High":20.610000610351563,"Low":20.540000915527344,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":25834,"TradingAmount":53157428,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 11:20:00","Open":20.569999694824219,"Close":20.700000762939453,"High":20.729999542236328,"Low":20.559999465942383,"ChangePercent":0.62999999523162842,"ChangeAmount":0.12999999523162842,"TradingVolume":45544,"TradingAmount":94033168,"Swing":0.82999998331069946,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 11:25:00","Open":20.700000762939453,"Close":20.6200008392334,"High":20.709999084472656,"Low":20.610000610351563,"ChangePercent":-0.38999998569488525,"ChangeAmount":-0.079999998211860657,"TradingVolume":22363,"TradingAmount":46213244,"Swing":0.47999998927116394,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 11:30:00","Open":20.6200008392334,"Close":20.590000152587891,"High":20.6299991607666,"Low":20.579999923706055,"ChangePercent":-0.15000000596046448,"ChangeAmount":-0.029999999329447746,"TradingVolume":14716,"TradingAmount":30321718,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 13:05:00","Open":20.610000610351563,"Close":20.700000762939453,"High":20.719999313354492,"Low":20.590000152587891,"ChangePercent":0.52999997138977051,"ChangeAmount":0.10999999940395355,"TradingVolume":48903,"TradingAmount":101033320,"Swing":0.62999999523162842,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-06 13:10:00","Open":20.719999313354492,"Close":20.780000686645508,"High":20.780000686645508,"Low":20.659999847412109,"ChangePercent":0.38999998569488525,"ChangeAmount":0.079999998211860657,"TradingVolume":37885,"TradingAmount":78496744,"Swing":0.57999998331069946,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-06 13:15:00","Open":20.780000686645508,"Close":20.979999542236328,"High":21.049999237060547,"Low":20.780000686645508,"ChangePercent":0.95999997854232788,"ChangeAmount":0.20000000298023224,"TradingVolume":109486,"TradingAmount":229035824,"Swing":1.2999999523162842,"TurnoverRate":0.12999999523162842},{"Symbol":"600031","TimeKey":"2026-05-06 13:20:00","Open":20.979999542236328,"Close":20.920000076293945,"High":20.979999542236328,"Low":20.909999847412109,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.059999998658895493,"TradingVolume":30741,"TradingAmount":64404932,"Swing":0.33000001311302185,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-06 13:25:00","Open":20.930000305175781,"Close":20.8700008392334,"High":20.940000534057617,"Low":20.860000610351563,"ChangePercent":-0.23999999463558197,"ChangeAmount":-0.05000000074505806,"TradingVolume":22685,"TradingAmount":47381892,"Swing":0.37999999523162842,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 13:30:00","Open":20.8700008392334,"Close":20.889999389648438,"High":20.920000076293945,"Low":20.8700008392334,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":20952,"TradingAmount":43764160,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 13:35:00","Open":20.889999389648438,"Close":20.969999313354492,"High":21,"Low":20.889999389648438,"ChangePercent":0.37999999523162842,"ChangeAmount":0.079999998211860657,"TradingVolume":40453,"TradingAmount":84780816,"Swing":0.52999997138977051,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 13:40:00","Open":20.959999084472656,"Close":21.030000686645508,"High":21.040000915527344,"Low":20.899999618530273,"ChangePercent":0.28999999165534973,"ChangeAmount":0.059999998658895493,"TradingVolume":44759,"TradingAmount":93915912,"Swing":0.67000001668930054,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-06 13:45:00","Open":21.030000686645508,"Close":20.930000305175781,"High":21.040000915527344,"Low":20.930000305175781,"ChangePercent":-0.47999998927116394,"ChangeAmount":-0.10000000149011612,"TradingVolume":26423,"TradingAmount":55479156,"Swing":0.51999998092651367,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 13:50:00","Open":20.930000305175781,"Close":20.930000305175781,"High":20.969999313354492,"Low":20.920000076293945,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":16637,"TradingAmount":34832088,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 13:55:00","Open":20.930000305175781,"Close":20.889999389648438,"High":20.940000534057617,"Low":20.8799991607666,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":19137,"TradingAmount":40016076,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:00:00","Open":20.8799991607666,"Close":20.8700008392334,"High":20.899999618530273,"Low":20.8700008392334,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":18786,"TradingAmount":39228160,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:05:00","Open":20.8700008392334,"Close":20.840000152587891,"High":20.8799991607666,"Low":20.819999694824219,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":21069,"TradingAmount":43939556,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:10:00","Open":20.829999923706055,"Close":20.799999237060547,"High":20.860000610351563,"Low":20.799999237060547,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":19952,"TradingAmount":41541152,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:15:00","Open":20.799999237060547,"Close":20.819999694824219,"High":20.829999923706055,"Low":20.760000228881836,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":21118,"TradingAmount":43897864,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:20:00","Open":20.819999694824219,"Close":20.860000610351563,"High":20.8700008392334,"Low":20.819999694824219,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":19704,"TradingAmount":41095168,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:25:00","Open":20.860000610351563,"Close":20.8700008392334,"High":20.889999389648438,"Low":20.850000381469727,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":22441,"TradingAmount":46825104,"Swing":0.18999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 14:30:00","Open":20.8700008392334,"Close":20.860000610351563,"High":20.8799991607666,"Low":20.850000381469727,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":18327,"TradingAmount":38232844,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:35:00","Open":20.860000610351563,"Close":20.860000610351563,"High":20.8700008392334,"Low":20.840000152587891,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":17921,"TradingAmount":37371688,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:40:00","Open":20.860000610351563,"Close":20.8700008392334,"High":20.889999389648438,"Low":20.860000610351563,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":23318,"TradingAmount":48672240,"Swing":0.14000000059604645,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 14:45:00","Open":20.8700008392334,"Close":20.930000305175781,"High":20.940000534057617,"Low":20.8700008392334,"ChangePercent":0.28999999165534973,"ChangeAmount":0.059999998658895493,"TradingVolume":26542,"TradingAmount":55468240,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 14:50:00","Open":20.920000076293945,"Close":20.889999389648438,"High":20.940000534057617,"Low":20.8799991607666,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":21085,"TradingAmount":44096644,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-06 14:55:00","Open":20.899999618530273,"Close":20.909999847412109,"High":20.909999847412109,"Low":20.8799991607666,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":28299,"TradingAmount":59133720,"Swing":0.14000000059604645,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-06 15:00:00","Open":20.909999847412109,"Close":20.909999847412109,"High":20.920000076293945,"Low":20.899999618530273,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":33455,"TradingAmount":69954464,"Swing":0.10000000149011612,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-07 09:35:00","Open":21.020000457763672,"Close":20.950000762939453,"High":21.069999694824219,"Low":20.829999923706055,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":75140,"TradingAmount":157590832,"Swing":1.1499999761581421,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-05-07 09:40:00","Open":20.959999084472656,"Close":20.989999771118164,"High":21.040000915527344,"Low":20.920000076293945,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":38353,"TradingAmount":80481552,"Swing":0.56999999284744263,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-07 09:45:00","Open":20.989999771118164,"Close":20.979999542236328,"High":21.040000915527344,"Low":20.950000762939453,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":29354,"TradingAmount":61588544,"Swing":0.43000000715255737,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-07 09:50:00","Open":20.969999313354492,"Close":20.979999542236328,"High":20.989999771118164,"Low":20.899999618530273,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":31407,"TradingAmount":65797296,"Swing":0.43000000715255737,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-07 09:55:00","Open":20.989999771118164,"Close":21.010000228881836,"High":21.040000915527344,"Low":20.930000305175781,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":39592,"TradingAmount":83144400,"Swing":0.51999998092651367,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-07 10:00:00","Open":21.020000457763672,"Close":20.979999542236328,"High":21.049999237060547,"Low":20.979999542236328,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":39044,"TradingAmount":82066552,"Swing":0.33000001311302185,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-07 10:05:00","Open":20.989999771118164,"Close":20.909999847412109,"High":20.989999771118164,"Low":20.899999618530273,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.070000000298023224,"TradingVolume":19013,"TradingAmount":39801256,"Swing":0.43000000715255737,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 10:10:00","Open":20.920000076293945,"Close":20.920000076293945,"High":20.940000534057617,"Low":20.899999618530273,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":22572,"TradingAmount":47204104,"Swing":0.18999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-07 10:15:00","Open":20.909999847412109,"Close":20.8799991607666,"High":20.920000076293945,"Low":20.860000610351563,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":21732,"TradingAmount":45397308,"Swing":0.28999999165534973,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-07 10:20:00","Open":20.8700008392334,"Close":20.850000381469727,"High":20.8799991607666,"Low":20.829999923706055,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":14285,"TradingAmount":29781310,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 10:25:00","Open":20.860000610351563,"Close":20.840000152587891,"High":20.860000610351563,"Low":20.809999465942383,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14520,"TradingAmount":30237060,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 10:30:00","Open":20.840000152587891,"Close":20.829999923706055,"High":20.8799991607666,"Low":20.819999694824219,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":16187,"TradingAmount":33737144,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 10:35:00","Open":20.829999923706055,"Close":20.829999923706055,"High":20.930000305175781,"Low":20.819999694824219,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":10657,"TradingAmount":22242828,"Swing":0.52999997138977051,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 10:40:00","Open":20.829999923706055,"Close":20.829999923706055,"High":20.8700008392334,"Low":20.819999694824219,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":10884,"TradingAmount":22684056,"Swing":0.23999999463558197,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 10:45:00","Open":20.829999923706055,"Close":20.790000915527344,"High":20.829999923706055,"Low":20.790000915527344,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":14956,"TradingAmount":31117456,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 10:50:00","Open":20.799999237060547,"Close":20.840000152587891,"High":20.840000152587891,"Low":20.790000915527344,"ChangePercent":0.23999999463558197,"ChangeAmount":0.05000000074505806,"TradingVolume":11762,"TradingAmount":24485700,"Swing":0.23999999463558197,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 10:55:00","Open":20.840000152587891,"Close":20.809999465942383,"High":20.8700008392334,"Low":20.809999465942383,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":9381,"TradingAmount":19543304,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:00:00","Open":20.819999694824219,"Close":20.799999237060547,"High":20.819999694824219,"Low":20.790000915527344,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":10971,"TradingAmount":22825944,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:05:00","Open":20.799999237060547,"Close":20.790000915527344,"High":20.809999465942383,"Low":20.770000457763672,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12061,"TradingAmount":25071964,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:10:00","Open":20.799999237060547,"Close":20.760000228881836,"High":20.799999237060547,"Low":20.760000228881836,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":8598,"TradingAmount":17863664,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:15:00","Open":20.770000457763672,"Close":20.770000457763672,"High":20.780000686645508,"Low":20.75,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":9338,"TradingAmount":19388432,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:20:00","Open":20.770000457763672,"Close":20.780000686645508,"High":20.809999465942383,"Low":20.770000457763672,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":11335,"TradingAmount":23570746,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:25:00","Open":20.780000686645508,"Close":20.770000457763672,"High":20.790000915527344,"Low":20.760000228881836,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":6149,"TradingAmount":12773461,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 11:30:00","Open":20.760000228881836,"Close":20.760000228881836,"High":20.760000228881836,"Low":20.729999542236328,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":10514,"TradingAmount":21814748,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 13:05:00","Open":20.75,"Close":20.979999542236328,"High":20.989999771118164,"Low":20.75,"ChangePercent":1.059999942779541,"ChangeAmount":0.2199999988079071,"TradingVolume":45336,"TradingAmount":94652832,"Swing":1.1599999666213989,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-07 13:10:00","Open":20.979999542236328,"Close":20.899999618530273,"High":20.979999542236328,"Low":20.8799991607666,"ChangePercent":-0.37999999523162842,"ChangeAmount":-0.079999998211860657,"TradingVolume":14688,"TradingAmount":30729316,"Swing":0.47999998927116394,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 13:15:00","Open":20.899999618530273,"Close":20.969999313354492,"High":20.979999542236328,"Low":20.899999618530273,"ChangePercent":0.33000001311302185,"ChangeAmount":0.070000000298023224,"TradingVolume":16368,"TradingAmount":34262488,"Swing":0.37999999523162842,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 13:20:00","Open":20.959999084472656,"Close":21.010000228881836,"High":21.040000915527344,"Low":20.930000305175781,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":56517,"TradingAmount":118702520,"Swing":0.51999998092651367,"TurnoverRate":0.070000000298023224},{"Symbol":"600031","TimeKey":"2026-05-07 13:25:00","Open":21,"Close":20.989999771118164,"High":21.049999237060547,"Low":20.950000762939453,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":30672,"TradingAmount":64413324,"Swing":0.47999998927116394,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-07 13:30:00","Open":20.979999542236328,"Close":20.989999771118164,"High":21.010000228881836,"Low":20.950000762939453,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":18862,"TradingAmount":39579840,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 13:35:00","Open":20.989999771118164,"Close":20.950000762939453,"High":21.010000228881836,"Low":20.950000762939453,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":14572,"TradingAmount":30583792,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 13:40:00","Open":20.950000762939453,"Close":20.930000305175781,"High":20.989999771118164,"Low":20.930000305175781,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":10069,"TradingAmount":21102670,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 13:45:00","Open":20.940000534057617,"Close":21.059999465942383,"High":21.100000381469727,"Low":20.930000305175781,"ChangePercent":0.62000000476837158,"ChangeAmount":0.12999999523162842,"TradingVolume":52742,"TradingAmount":110917544,"Swing":0.81000000238418579,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-07 13:50:00","Open":21.049999237060547,"Close":21.079999923706055,"High":21.090000152587891,"Low":21.030000686645508,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":12395,"TradingAmount":26100276,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 13:55:00","Open":21.079999923706055,"Close":21.040000915527344,"High":21.079999923706055,"Low":21.030000686645508,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":15214,"TradingAmount":32044360,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:00:00","Open":21.030000686645508,"Close":21,"High":21.049999237060547,"Low":20.989999771118164,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":11561,"TradingAmount":24298292,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 14:05:00","Open":21,"Close":20.969999313354492,"High":21.020000457763672,"Low":20.969999313354492,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":11630,"TradingAmount":24414840,"Swing":0.23999999463558197,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 14:10:00","Open":20.969999313354492,"Close":20.979999542236328,"High":20.989999771118164,"Low":20.950000762939453,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":16909,"TradingAmount":35458168,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:15:00","Open":20.969999313354492,"Close":20.979999542236328,"High":20.989999771118164,"Low":20.969999313354492,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":11485,"TradingAmount":24089324,"Swing":0.10000000149011612,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-07 14:20:00","Open":20.979999542236328,"Close":20.979999542236328,"High":20.989999771118164,"Low":20.940000534057617,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":16003,"TradingAmount":33539192,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:25:00","Open":20.959999084472656,"Close":20.979999542236328,"High":21,"Low":20.959999084472656,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":17100,"TradingAmount":35873096,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:30:00","Open":20.979999542236328,"Close":20.940000534057617,"High":21,"Low":20.930000305175781,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":13584,"TradingAmount":28468516,"Swing":0.33000001311302185,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:35:00","Open":20.940000534057617,"Close":20.959999084472656,"High":20.979999542236328,"Low":20.940000534057617,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":18829,"TradingAmount":39464520,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:40:00","Open":20.959999084472656,"Close":20.950000762939453,"High":20.969999313354492,"Low":20.940000534057617,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":22547,"TradingAmount":47238296,"Swing":0.14000000059604645,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-07 14:45:00","Open":20.950000762939453,"Close":20.959999084472656,"High":20.959999084472656,"Low":20.920000076293945,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":30492,"TradingAmount":63846300,"Swing":0.18999999761581421,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-07 14:50:00","Open":20.959999084472656,"Close":20.979999542236328,"High":20.979999542236328,"Low":20.950000762939453,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":19634,"TradingAmount":41148648,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-07 14:55:00","Open":20.979999542236328,"Close":20.959999084472656,"High":20.989999771118164,"Low":20.950000762939453,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":24626,"TradingAmount":51633804,"Swing":0.18999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-07 15:00:00","Open":20.959999084472656,"Close":20.979999542236328,"High":20.979999542236328,"Low":20.950000762939453,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":25688,"TradingAmount":53870224,"Swing":0.14000000059604645,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 09:35:00","Open":20.899999618530273,"Close":20.559999465942383,"High":20.899999618530273,"Low":20.510000228881836,"ChangePercent":-2,"ChangeAmount":-0.41999998688697815,"TradingVolume":78607,"TradingAmount":161832800,"Swing":1.8600000143051147,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-05-08 09:40:00","Open":20.549999237060547,"Close":20.520000457763672,"High":20.659999847412109,"Low":20.520000457763672,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":51334,"TradingAmount":105656048,"Swing":0.68000000715255737,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-08 09:45:00","Open":20.520000457763672,"Close":20.6200008392334,"High":20.6299991607666,"Low":20.520000457763672,"ChangePercent":0.49000000953674316,"ChangeAmount":0.10000000149011612,"TradingVolume":35414,"TradingAmount":72818376,"Swing":0.54000002145767212,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-08 09:50:00","Open":20.6200008392334,"Close":20.479999542236328,"High":20.6299991607666,"Low":20.469999313354492,"ChangePercent":-0.68000000715255737,"ChangeAmount":-0.14000000059604645,"TradingVolume":62104,"TradingAmount":127453824,"Swing":0.77999997138977051,"TurnoverRate":0.070000000298023224},{"Symbol":"600031","TimeKey":"2026-05-08 09:55:00","Open":20.469999313354492,"Close":20.5,"High":20.549999237060547,"Low":20.450000762939453,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":28496,"TradingAmount":58385168,"Swing":0.49000000953674316,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 10:00:00","Open":20.5,"Close":20.459999084472656,"High":20.530000686645508,"Low":20.459999084472656,"ChangePercent":-0.20000000298023224,"ChangeAmount":-0.039999999105930328,"TradingVolume":21534,"TradingAmount":44124056,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 10:05:00","Open":20.459999084472656,"Close":20.459999084472656,"High":20.469999313354492,"Low":20.409999847412109,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":30543,"TradingAmount":62433668,"Swing":0.28999999165534973,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-08 10:10:00","Open":20.459999084472656,"Close":20.489999771118164,"High":20.510000228881836,"Low":20.440000534057617,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":26286,"TradingAmount":53822948,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 10:15:00","Open":20.479999542236328,"Close":20.430000305175781,"High":20.489999771118164,"Low":20.430000305175781,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.059999998658895493,"TradingVolume":15246,"TradingAmount":31186464,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 10:20:00","Open":20.430000305175781,"Close":20.420000076293945,"High":20.440000534057617,"Low":20.399999618530273,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":24967,"TradingAmount":50972092,"Swing":0.20000000298023224,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 10:25:00","Open":20.409999847412109,"Close":20.459999084472656,"High":20.459999084472656,"Low":20.409999847412109,"ChangePercent":0.20000000298023224,"ChangeAmount":0.039999999105930328,"TradingVolume":14572,"TradingAmount":29760016,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 10:30:00","Open":20.459999084472656,"Close":20.420000076293945,"High":20.469999313354492,"Low":20.420000076293945,"ChangePercent":-0.20000000298023224,"ChangeAmount":-0.039999999105930328,"TradingVolume":11849,"TradingAmount":24222000,"Swing":0.23999999463558197,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 10:35:00","Open":20.430000305175781,"Close":20.469999313354492,"High":20.469999313354492,"Low":20.409999847412109,"ChangePercent":0.23999999463558197,"ChangeAmount":0.05000000074505806,"TradingVolume":15622,"TradingAmount":31932110,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 10:40:00","Open":20.469999313354492,"Close":20.469999313354492,"High":20.489999771118164,"Low":20.440000534057617,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":17712,"TradingAmount":36244992,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 10:45:00","Open":20.459999084472656,"Close":20.420000076293945,"High":20.459999084472656,"Low":20.420000076293945,"ChangePercent":-0.23999999463558197,"ChangeAmount":-0.05000000074505806,"TradingVolume":14875,"TradingAmount":30408856,"Swing":0.20000000298023224,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 10:50:00","Open":20.420000076293945,"Close":20.420000076293945,"High":20.440000534057617,"Low":20.409999847412109,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":8371,"TradingAmount":17097316,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 10:55:00","Open":20.409999847412109,"Close":20.389999389648438,"High":20.420000076293945,"Low":20.3799991607666,"ChangePercent":-0.15000000596046448,"ChangeAmount":-0.029999999329447746,"TradingVolume":23759,"TradingAmount":48467368,"Swing":0.20000000298023224,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 11:00:00","Open":20.3799991607666,"Close":20.399999618530273,"High":20.430000305175781,"Low":20.3799991607666,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":19042,"TradingAmount":38840640,"Swing":0.25,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 11:05:00","Open":20.399999618530273,"Close":20.340000152587891,"High":20.399999618530273,"Low":20.309999465942383,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.059999998658895493,"TradingVolume":40905,"TradingAmount":83211392,"Swing":0.43999999761581421,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-08 11:10:00","Open":20.329999923706055,"Close":20.340000152587891,"High":20.3700008392334,"Low":20.309999465942383,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":13101,"TradingAmount":26643460,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 11:15:00","Open":20.340000152587891,"Close":20.3700008392334,"High":20.3799991607666,"Low":20.329999923706055,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":10835,"TradingAmount":22062456,"Swing":0.25,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 11:20:00","Open":20.3799991607666,"Close":20.340000152587891,"High":20.3799991607666,"Low":20.340000152587891,"ChangePercent":-0.15000000596046448,"ChangeAmount":-0.029999999329447746,"TradingVolume":10831,"TradingAmount":22043800,"Swing":0.20000000298023224,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 11:25:00","Open":20.329999923706055,"Close":20.360000610351563,"High":20.3799991607666,"Low":20.329999923706055,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":17996,"TradingAmount":36639808,"Swing":0.25,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 11:30:00","Open":20.360000610351563,"Close":20.350000381469727,"High":20.360000610351563,"Low":20.329999923706055,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":13402,"TradingAmount":27261932,"Swing":0.15000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:05:00","Open":20.340000152587891,"Close":20.389999389648438,"High":20.450000762939453,"Low":20.340000152587891,"ChangePercent":0.20000000298023224,"ChangeAmount":0.039999999105930328,"TradingVolume":33181,"TradingAmount":67631720,"Swing":0.54000002145767212,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-08 13:10:00","Open":20.389999389648438,"Close":20.469999313354492,"High":20.5,"Low":20.3799991607666,"ChangePercent":0.38999998569488525,"ChangeAmount":0.079999998211860657,"TradingVolume":23497,"TradingAmount":48046384,"Swing":0.5899999737739563,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 13:15:00","Open":20.469999313354492,"Close":20.399999618530273,"High":20.5,"Low":20.399999618530273,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.070000000298023224,"TradingVolume":19342,"TradingAmount":39554492,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:20:00","Open":20.399999618530273,"Close":20.459999084472656,"High":20.489999771118164,"Low":20.3799991607666,"ChangePercent":0.28999999165534973,"ChangeAmount":0.059999998658895493,"TradingVolume":16145,"TradingAmount":33013980,"Swing":0.54000002145767212,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:25:00","Open":20.459999084472656,"Close":20.5,"High":20.540000915527344,"Low":20.459999084472656,"ChangePercent":0.20000000298023224,"ChangeAmount":0.039999999105930328,"TradingVolume":22325,"TradingAmount":45768520,"Swing":0.38999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 13:30:00","Open":20.5,"Close":20.530000686645508,"High":20.540000915527344,"Low":20.489999771118164,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":13742,"TradingAmount":28189134,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:35:00","Open":20.540000915527344,"Close":20.469999313354492,"High":20.559999465942383,"Low":20.469999313354492,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.059999998658895493,"TradingVolume":18333,"TradingAmount":37622676,"Swing":0.43999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:40:00","Open":20.479999542236328,"Close":20.459999084472656,"High":20.489999771118164,"Low":20.459999084472656,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12262,"TradingAmount":25100688,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 13:45:00","Open":20.459999084472656,"Close":20.489999771118164,"High":20.5,"Low":20.459999084472656,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":12756,"TradingAmount":26125772,"Swing":0.20000000298023224,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 13:50:00","Open":20.489999771118164,"Close":20.469999313354492,"High":20.489999771118164,"Low":20.469999313354492,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":9947,"TradingAmount":20368736,"Swing":0.10000000149011612,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 13:55:00","Open":20.469999313354492,"Close":20.459999084472656,"High":20.479999542236328,"Low":20.450000762939453,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12179,"TradingAmount":24925460,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 14:00:00","Open":20.459999084472656,"Close":20.489999771118164,"High":20.489999771118164,"Low":20.450000762939453,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":16543,"TradingAmount":33839196,"Swing":0.20000000298023224,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 14:05:00","Open":20.479999542236328,"Close":20.479999542236328,"High":20.489999771118164,"Low":20.469999313354492,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":9576,"TradingAmount":19608996,"Swing":0.10000000149011612,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 14:10:00","Open":20.469999313354492,"Close":20.459999084472656,"High":20.479999542236328,"Low":20.450000762939453,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":10234,"TradingAmount":20942812,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 14:15:00","Open":20.459999084472656,"Close":20.459999084472656,"High":20.479999542236328,"Low":20.450000762939453,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12512,"TradingAmount":25602404,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 14:20:00","Open":20.469999313354492,"Close":20.489999771118164,"High":20.489999771118164,"Low":20.440000534057617,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":15735,"TradingAmount":32195794,"Swing":0.23999999463558197,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 14:25:00","Open":20.489999771118164,"Close":20.469999313354492,"High":20.489999771118164,"Low":20.459999084472656,"ChangePercent":-0.10000000149011612,"ChangeAmount":-0.019999999552965164,"TradingVolume":9353,"TradingAmount":19148268,"Swing":0.15000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-08 14:30:00","Open":20.459999084472656,"Close":20.409999847412109,"High":20.469999313354492,"Low":20.399999618530273,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.059999998658895493,"TradingVolume":27964,"TradingAmount":57137208,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 14:35:00","Open":20.420000076293945,"Close":20.479999542236328,"High":20.479999542236328,"Low":20.420000076293945,"ChangePercent":0.34000000357627869,"ChangeAmount":0.070000000298023224,"TradingVolume":19200,"TradingAmount":39264196,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 14:40:00","Open":20.479999542236328,"Close":20.5,"High":20.5,"Low":20.469999313354492,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":17111,"TradingAmount":35052268,"Swing":0.15000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-08 14:45:00","Open":20.5,"Close":20.489999771118164,"High":20.510000228881836,"Low":20.469999313354492,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":29264,"TradingAmount":59956352,"Swing":0.20000000298023224,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 14:50:00","Open":20.489999771118164,"Close":20.510000228881836,"High":20.510000228881836,"Low":20.489999771118164,"ChangePercent":0.10000000149011612,"ChangeAmount":0.019999999552965164,"TradingVolume":24147,"TradingAmount":49496060,"Swing":0.10000000149011612,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-08 14:55:00","Open":20.510000228881836,"Close":20.540000915527344,"High":20.549999237060547,"Low":20.5,"ChangePercent":0.15000000596046448,"ChangeAmount":0.029999999329447746,"TradingVolume":40342,"TradingAmount":82809728,"Swing":0.23999999463558197,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-08 15:00:00","Open":20.559999465942383,"Close":20.530000686645508,"High":20.559999465942383,"Low":20.520000457763672,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":39668,"TradingAmount":81505632,"Swing":0.18999999761581421,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 09:35:00","Open":21.399999618530273,"Close":21.780000686645508,"High":21.889999389648438,"Low":21.399999618530273,"ChangePercent":6.0900001525878906,"ChangeAmount":1.25,"TradingVolume":337200,"TradingAmount":730302016,"Swing":2.3900001049041748,"TurnoverRate":0.40000000596046448},{"Symbol":"600031","TimeKey":"2026-05-11 09:40:00","Open":21.760000228881836,"Close":21.860000610351563,"High":21.920000076293945,"Low":21.709999084472656,"ChangePercent":0.37000000476837158,"ChangeAmount":0.079999998211860657,"TradingVolume":163084,"TradingAmount":355525952,"Swing":0.95999997854232788,"TurnoverRate":0.18999999761581421},{"Symbol":"600031","TimeKey":"2026-05-11 09:45:00","Open":21.860000610351563,"Close":22.069999694824219,"High":22.100000381469727,"Low":21.850000381469727,"ChangePercent":0.95999997854232788,"ChangeAmount":0.20999999344348907,"TradingVolume":206937,"TradingAmount":454977184,"Swing":1.1399999856948853,"TurnoverRate":0.23999999463558197},{"Symbol":"600031","TimeKey":"2026-05-11 09:50:00","Open":22.090000152587891,"Close":22.3799991607666,"High":22.389999389648438,"Low":22.090000152587891,"ChangePercent":1.3999999761581421,"ChangeAmount":0.31000000238418579,"TradingVolume":143346,"TradingAmount":318457344,"Swing":1.3600000143051147,"TurnoverRate":0.17000000178813934},{"Symbol":"600031","TimeKey":"2026-05-11 09:55:00","Open":22.389999389648438,"Close":22.329999923706055,"High":22.440000534057617,"Low":22.270000457763672,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.05000000074505806,"TradingVolume":108673,"TradingAmount":243000288,"Swing":0.75999999046325684,"TurnoverRate":0.12999999523162842},{"Symbol":"600031","TimeKey":"2026-05-11 10:00:00","Open":22.319999694824219,"Close":22.450000762939453,"High":22.479999542236328,"Low":22.309999465942383,"ChangePercent":0.54000002145767212,"ChangeAmount":0.11999999731779099,"TradingVolume":102742,"TradingAmount":230166064,"Swing":0.75999999046325684,"TurnoverRate":0.11999999731779099},{"Symbol":"600031","TimeKey":"2026-05-11 10:05:00","Open":22.450000762939453,"Close":22.209999084472656,"High":22.459999084472656,"Low":22.200000762939453,"ChangePercent":-1.0700000524520874,"ChangeAmount":-0.23999999463558197,"TradingVolume":67828,"TradingAmount":151608320,"Swing":1.1599999666213989,"TurnoverRate":0.079999998211860657},{"Symbol":"600031","TimeKey":"2026-05-11 10:10:00","Open":22.209999084472656,"Close":22.090000152587891,"High":22.209999084472656,"Low":22.090000152587891,"ChangePercent":-0.54000002145767212,"ChangeAmount":-0.11999999731779099,"TradingVolume":47172,"TradingAmount":104421752,"Swing":0.54000002145767212,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-11 10:15:00","Open":22.079999923706055,"Close":22.090000152587891,"High":22.159999847412109,"Low":22.069999694824219,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":36769,"TradingAmount":81338600,"Swing":0.40999999642372131,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 10:20:00","Open":22.090000152587891,"Close":22.010000228881836,"High":22.1299991607666,"Low":22,"ChangePercent":-0.36000001430511475,"ChangeAmount":-0.079999998211860657,"TradingVolume":44839,"TradingAmount":98942192,"Swing":0.5899999737739563,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 10:25:00","Open":22.010000228881836,"Close":21.959999084472656,"High":22.020000457763672,"Low":21.940000534057617,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.05000000074505806,"TradingVolume":32400,"TradingAmount":71229104,"Swing":0.36000001430511475,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 10:30:00","Open":21.950000762939453,"Close":21.950000762939453,"High":21.979999542236328,"Low":21.889999389648438,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":34699,"TradingAmount":76124696,"Swing":0.40999999642372131,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 10:35:00","Open":21.940000534057617,"Close":21.8700008392334,"High":21.979999542236328,"Low":21.8700008392334,"ChangePercent":-0.36000001430511475,"ChangeAmount":-0.079999998211860657,"TradingVolume":33168,"TradingAmount":72719072,"Swing":0.5,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 10:40:00","Open":21.8700008392334,"Close":21.969999313354492,"High":22.030000686645508,"Low":21.860000610351563,"ChangePercent":0.46000000834465027,"ChangeAmount":0.10000000149011612,"TradingVolume":38981,"TradingAmount":85547736,"Swing":0.77999997138977051,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 10:45:00","Open":21.959999084472656,"Close":22.010000228881836,"High":22.059999465942383,"Low":21.959999084472656,"ChangePercent":0.18000000715255737,"ChangeAmount":0.039999999105930328,"TradingVolume":26130,"TradingAmount":57491328,"Swing":0.46000000834465027,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 10:50:00","Open":22.010000228881836,"Close":21.989999771118164,"High":22.020000457763672,"Low":21.959999084472656,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":19372,"TradingAmount":42604232,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 10:55:00","Open":21.989999771118164,"Close":21.969999313354492,"High":22.010000228881836,"Low":21.950000762939453,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":21732,"TradingAmount":47779892,"Swing":0.27000001072883606,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 11:00:00","Open":21.969999313354492,"Close":21.940000534057617,"High":21.989999771118164,"Low":21.920000076293945,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":18524,"TradingAmount":40659064,"Swing":0.31999999284744263,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:05:00","Open":21.940000534057617,"Close":21.920000076293945,"High":21.969999313354492,"Low":21.909999847412109,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":16484,"TradingAmount":36150056,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:10:00","Open":21.920000076293945,"Close":21.950000762939453,"High":21.969999313354492,"Low":21.920000076293945,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":12938,"TradingAmount":28396038,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:15:00","Open":21.959999084472656,"Close":21.940000534057617,"High":21.969999313354492,"Low":21.909999847412109,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":15427,"TradingAmount":33845856,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:20:00","Open":21.940000534057617,"Close":21.959999084472656,"High":22.040000915527344,"Low":21.930000305175781,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":16025,"TradingAmount":35225696,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:25:00","Open":21.969999313354492,"Close":21.940000534057617,"High":22,"Low":21.940000534057617,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":13954,"TradingAmount":30654432,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 11:30:00","Open":21.940000534057617,"Close":21.8799991607666,"High":21.959999084472656,"Low":21.8700008392334,"ChangePercent":-0.27000001072883606,"ChangeAmount":-0.059999998658895493,"TradingVolume":14234,"TradingAmount":31169192,"Swing":0.40999999642372131,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 13:05:00","Open":21.8799991607666,"Close":21.729999542236328,"High":21.8799991607666,"Low":21.729999542236328,"ChangePercent":-0.68999999761581421,"ChangeAmount":-0.15000000596046448,"TradingVolume":39650,"TradingAmount":86465360,"Swing":0.68999999761581421,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 13:10:00","Open":21.729999542236328,"Close":21.819999694824219,"High":21.819999694824219,"Low":21.690000534057617,"ChangePercent":0.40999999642372131,"ChangeAmount":0.090000003576278687,"TradingVolume":35793,"TradingAmount":77774864,"Swing":0.60000002384185791,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 13:15:00","Open":21.829999923706055,"Close":21.719999313354492,"High":21.840000152587891,"Low":21.719999313354492,"ChangePercent":-0.46000000834465027,"ChangeAmount":-0.10000000149011612,"TradingVolume":26544,"TradingAmount":57784880,"Swing":0.550000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:20:00","Open":21.729999542236328,"Close":21.690000534057617,"High":21.729999542236328,"Low":21.670000076293945,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":28943,"TradingAmount":62803912,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:25:00","Open":21.680000305175781,"Close":21.659999847412109,"High":21.690000534057617,"Low":21.6299991607666,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":27677,"TradingAmount":59952112,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:30:00","Open":21.649999618530273,"Close":21.700000762939453,"High":21.729999542236328,"Low":21.639999389648438,"ChangePercent":0.18000000715255737,"ChangeAmount":0.039999999105930328,"TradingVolume":30214,"TradingAmount":65500996,"Swing":0.41999998688697815,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 13:35:00","Open":21.690000534057617,"Close":21.719999313354492,"High":21.729999542236328,"Low":21.639999389648438,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":23612,"TradingAmount":51169840,"Swing":0.40999999642372131,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:40:00","Open":21.719999313354492,"Close":21.760000228881836,"High":21.770000457763672,"Low":21.709999084472656,"ChangePercent":0.18000000715255737,"ChangeAmount":0.039999999105930328,"TradingVolume":22823,"TradingAmount":49639000,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:45:00","Open":21.75,"Close":21.719999313354492,"High":21.770000457763672,"Low":21.709999084472656,"ChangePercent":-0.18000000715255737,"ChangeAmount":-0.039999999105930328,"TradingVolume":21795,"TradingAmount":47388156,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 13:50:00","Open":21.719999313354492,"Close":21.690000534057617,"High":21.729999542236328,"Low":21.680000305175781,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":21059,"TradingAmount":45713484,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-11 13:55:00","Open":21.690000534057617,"Close":21.670000076293945,"High":21.729999542236328,"Low":21.670000076293945,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":29770,"TradingAmount":64598068,"Swing":0.2800000011920929,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:00:00","Open":21.670000076293945,"Close":21.809999465942383,"High":21.809999465942383,"Low":21.670000076293945,"ChangePercent":0.64999997615814209,"ChangeAmount":0.14000000059604645,"TradingVolume":45099,"TradingAmount":97996320,"Swing":0.64999997615814209,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 14:05:00","Open":21.809999465942383,"Close":21.840000152587891,"High":21.909999847412109,"Low":21.809999465942383,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":33948,"TradingAmount":74221768,"Swing":0.46000000834465027,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:10:00","Open":21.840000152587891,"Close":21.860000610351563,"High":21.8700008392334,"Low":21.819999694824219,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":22840,"TradingAmount":49901728,"Swing":0.23000000417232513,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 14:15:00","Open":21.850000381469727,"Close":21.899999618530273,"High":21.899999618530273,"Low":21.850000381469727,"ChangePercent":0.18000000715255737,"ChangeAmount":0.039999999105930328,"TradingVolume":26165,"TradingAmount":57233104,"Swing":0.23000000417232513,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-11 14:20:00","Open":21.899999618530273,"Close":21.829999923706055,"High":21.930000305175781,"Low":21.829999923706055,"ChangePercent":-0.31999999284744263,"ChangeAmount":-0.070000000298023224,"TradingVolume":32585,"TradingAmount":71292232,"Swing":0.46000000834465027,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:25:00","Open":21.829999923706055,"Close":21.840000152587891,"High":21.889999389648438,"Low":21.829999923706055,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":30193,"TradingAmount":65996112,"Swing":0.27000001072883606,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:30:00","Open":21.840000152587891,"Close":21.860000610351563,"High":21.860000610351563,"Low":21.829999923706055,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":30328,"TradingAmount":66227968,"Swing":0.14000000059604645,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:35:00","Open":21.850000381469727,"Close":21.829999923706055,"High":21.850000381469727,"Low":21.819999694824219,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":33304,"TradingAmount":72707376,"Swing":0.14000000059604645,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-11 14:40:00","Open":21.829999923706055,"Close":21.840000152587891,"High":21.8700008392334,"Low":21.819999694824219,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":46763,"TradingAmount":102144472,"Swing":0.23000000417232513,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-11 14:45:00","Open":21.850000381469727,"Close":21.860000610351563,"High":21.8799991607666,"Low":21.840000152587891,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":47707,"TradingAmount":104243584,"Swing":0.18000000715255737,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-11 14:50:00","Open":21.850000381469727,"Close":21.860000610351563,"High":21.889999389648438,"Low":21.840000152587891,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":45998,"TradingAmount":100568712,"Swing":0.23000000417232513,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-11 14:55:00","Open":21.8700008392334,"Close":21.860000610351563,"High":21.889999389648438,"Low":21.850000381469727,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":50099,"TradingAmount":109561704,"Swing":0.18000000715255737,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-05-11 15:00:00","Open":21.850000381469727,"Close":21.840000152587891,"High":21.8700008392334,"Low":21.840000152587891,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":31762,"TradingAmount":69389648,"Swing":0.14000000059604645,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 09:35:00","Open":21.690000534057617,"Close":21.6200008392334,"High":21.790000915527344,"Low":21.569999694824219,"ChangePercent":-1.0099999904632568,"ChangeAmount":-0.2199999988079071,"TradingVolume":74590,"TradingAmount":161515424,"Swing":1.0099999904632568,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-05-12 09:40:00","Open":21.6200008392334,"Close":21.6299991607666,"High":21.6299991607666,"Low":21.559999465942383,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":41758,"TradingAmount":90189408,"Swing":0.31999999284744263,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-12 09:45:00","Open":21.6200008392334,"Close":21.559999465942383,"High":21.6200008392334,"Low":21.530000686645508,"ChangePercent":-0.31999999284744263,"ChangeAmount":-0.070000000298023224,"TradingVolume":40377,"TradingAmount":87067488,"Swing":0.41999998688697815,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-12 09:50:00","Open":21.549999237060547,"Close":21.540000915527344,"High":21.579999923706055,"Low":21.5,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":31142,"TradingAmount":67076652,"Swing":0.37000000476837158,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 09:55:00","Open":21.549999237060547,"Close":21.479999542236328,"High":21.549999237060547,"Low":21.459999084472656,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.059999998658895493,"TradingVolume":35504,"TradingAmount":76316944,"Swing":0.41999998688697815,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 10:00:00","Open":21.479999542236328,"Close":21.430000305175781,"High":21.479999542236328,"Low":21.3799991607666,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.05000000074505806,"TradingVolume":35885,"TradingAmount":76880032,"Swing":0.4699999988079071,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 10:05:00","Open":21.430000305175781,"Close":21.290000915527344,"High":21.440000534057617,"Low":21.270000457763672,"ChangePercent":-0.64999997615814209,"ChangeAmount":-0.14000000059604645,"TradingVolume":43952,"TradingAmount":93839616,"Swing":0.79000002145767212,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-12 10:10:00","Open":21.290000915527344,"Close":21.290000915527344,"High":21.319999694824219,"Low":21.270000457763672,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":38154,"TradingAmount":81240160,"Swing":0.23000000417232513,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-12 10:15:00","Open":21.299999237060547,"Close":21.319999694824219,"High":21.3799991607666,"Low":21.290000915527344,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":34169,"TradingAmount":72851824,"Swing":0.41999998688697815,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 10:20:00","Open":21.329999923706055,"Close":21.270000457763672,"High":21.329999923706055,"Low":21.25,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.05000000074505806,"TradingVolume":33325,"TradingAmount":70906912,"Swing":0.37999999523162842,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 10:25:00","Open":21.270000457763672,"Close":21.309999465942383,"High":21.319999694824219,"Low":21.260000228881836,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":20183,"TradingAmount":42971304,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 10:30:00","Open":21.309999465942383,"Close":21.290000915527344,"High":21.309999465942383,"Low":21.260000228881836,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":19904,"TradingAmount":42369472,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 10:35:00","Open":21.299999237060547,"Close":21.360000610351563,"High":21.3799991607666,"Low":21.290000915527344,"ChangePercent":0.33000001311302185,"ChangeAmount":0.070000000298023224,"TradingVolume":13917,"TradingAmount":29704864,"Swing":0.41999998688697815,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 10:40:00","Open":21.3700008392334,"Close":21.340000152587891,"High":21.399999618530273,"Low":21.329999923706055,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":15741,"TradingAmount":33630048,"Swing":0.33000001311302185,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 10:45:00","Open":21.340000152587891,"Close":21.459999084472656,"High":21.459999084472656,"Low":21.340000152587891,"ChangePercent":0.56000000238418579,"ChangeAmount":0.11999999731779099,"TradingVolume":23673,"TradingAmount":50626252,"Swing":0.56000000238418579,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 10:50:00","Open":21.459999084472656,"Close":21.5,"High":21.510000228881836,"Low":21.440000534057617,"ChangePercent":0.18999999761581421,"ChangeAmount":0.039999999105930328,"TradingVolume":22931,"TradingAmount":49259460,"Swing":0.33000001311302185,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 10:55:00","Open":21.489999771118164,"Close":21.549999237060547,"High":21.559999465942383,"Low":21.489999771118164,"ChangePercent":0.23000000417232513,"ChangeAmount":0.05000000074505806,"TradingVolume":18383,"TradingAmount":39559540,"Swing":0.33000001311302185,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 11:00:00","Open":21.549999237060547,"Close":21.579999923706055,"High":21.6200008392334,"Low":21.540000915527344,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":43023,"TradingAmount":92895424,"Swing":0.37000000476837158,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-05-12 11:05:00","Open":21.579999923706055,"Close":21.590000152587891,"High":21.600000381469727,"Low":21.540000915527344,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":16408,"TradingAmount":35391416,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 11:10:00","Open":21.590000152587891,"Close":21.590000152587891,"High":21.600000381469727,"Low":21.540000915527344,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":14693,"TradingAmount":31685088,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 11:15:00","Open":21.590000152587891,"Close":21.569999694824219,"High":21.590000152587891,"Low":21.549999237060547,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":12852,"TradingAmount":27726794,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 11:20:00","Open":21.559999465942383,"Close":21.549999237060547,"High":21.579999923706055,"Low":21.540000915527344,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":13360,"TradingAmount":28801800,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 11:25:00","Open":21.559999465942383,"Close":21.489999771118164,"High":21.559999465942383,"Low":21.489999771118164,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.059999998658895493,"TradingVolume":22649,"TradingAmount":48746644,"Swing":0.31999999284744263,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 11:30:00","Open":21.520000457763672,"Close":21.479999542236328,"High":21.520000457763672,"Low":21.469999313354492,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12956,"TradingAmount":27837092,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:05:00","Open":21.479999542236328,"Close":21.420000076293945,"High":21.489999771118164,"Low":21.389999389648438,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.059999998658895493,"TradingVolume":37286,"TradingAmount":79935256,"Swing":0.4699999988079071,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-05-12 13:10:00","Open":21.420000076293945,"Close":21.430000305175781,"High":21.489999771118164,"Low":21.399999618530273,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":18091,"TradingAmount":38797604,"Swing":0.41999998688697815,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:15:00","Open":21.430000305175781,"Close":21.5,"High":21.510000228881836,"Low":21.420000076293945,"ChangePercent":0.33000001311302185,"ChangeAmount":0.070000000298023224,"TradingVolume":11611,"TradingAmount":24918468,"Swing":0.41999998688697815,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 13:20:00","Open":21.5,"Close":21.469999313354492,"High":21.530000686645508,"Low":21.469999313354492,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":21265,"TradingAmount":45730392,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 13:25:00","Open":21.469999313354492,"Close":21.479999542236328,"High":21.489999771118164,"Low":21.440000534057617,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":14996,"TradingAmount":32183810,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:30:00","Open":21.489999771118164,"Close":21.479999542236328,"High":21.5,"Low":21.469999313354492,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12066,"TradingAmount":25923012,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 13:35:00","Open":21.479999542236328,"Close":21.459999084472656,"High":21.479999542236328,"Low":21.440000534057617,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":13528,"TradingAmount":29027608,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:40:00","Open":21.459999084472656,"Close":21.420000076293945,"High":21.459999084472656,"Low":21.420000076293945,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":19682,"TradingAmount":42195520,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:45:00","Open":21.409999847412109,"Close":21.420000076293945,"High":21.430000305175781,"Low":21.399999618530273,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":13188,"TradingAmount":28242680,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 13:50:00","Open":21.420000076293945,"Close":21.430000305175781,"High":21.430000305175781,"Low":21.409999847412109,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":9485,"TradingAmount":20317112,"Swing":0.090000003576278687,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 13:55:00","Open":21.430000305175781,"Close":21.409999847412109,"High":21.440000534057617,"Low":21.409999847412109,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":8641,"TradingAmount":18518168,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:00:00","Open":21.420000076293945,"Close":21.420000076293945,"High":21.420000076293945,"Low":21.389999389648438,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":11214,"TradingAmount":24005856,"Swing":0.14000000059604645,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:05:00","Open":21.409999847412109,"Close":21.389999389648438,"High":21.450000762939453,"Low":21.3700008392334,"ChangePercent":-0.14000000059604645,"ChangeAmount":-0.029999999329447746,"TradingVolume":19358,"TradingAmount":41450472,"Swing":0.37000000476837158,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 14:10:00","Open":21.389999389648438,"Close":21.340000152587891,"High":21.389999389648438,"Low":21.340000152587891,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.05000000074505806,"TradingVolume":9096,"TradingAmount":19429636,"Swing":0.23000000417232513,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:15:00","Open":21.350000381469727,"Close":21.340000152587891,"High":21.3700008392334,"Low":21.329999923706055,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":11437,"TradingAmount":24415110,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:20:00","Open":21.340000152587891,"Close":21.3700008392334,"High":21.3700008392334,"Low":21.329999923706055,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":11647,"TradingAmount":24860796,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:25:00","Open":21.360000610351563,"Close":21.329999923706055,"High":21.360000610351563,"Low":21.319999694824219,"ChangePercent":-0.18999999761581421,"ChangeAmount":-0.039999999105930328,"TradingVolume":10456,"TradingAmount":22313150,"Swing":0.18999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-05-12 14:30:00","Open":21.329999923706055,"Close":21.309999465942383,"High":21.340000152587891,"Low":21.299999237060547,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":16966,"TradingAmount":36164308,"Swing":0.18999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 14:35:00","Open":21.309999465942383,"Close":21.299999237060547,"High":21.329999923706055,"Low":21.280000686645508,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":25937,"TradingAmount":55252852,"Swing":0.23000000417232513,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 14:40:00","Open":21.309999465942383,"Close":21.299999237060547,"High":21.319999694824219,"Low":21.299999237060547,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":16548,"TradingAmount":35256944,"Swing":0.090000003576278687,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 14:45:00","Open":21.299999237060547,"Close":21.319999694824219,"High":21.319999694824219,"Low":21.290000915527344,"ChangePercent":0.090000003576278687,"ChangeAmount":0.019999999552965164,"TradingVolume":18335,"TradingAmount":39050880,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 14:50:00","Open":21.319999694824219,"Close":21.299999237060547,"High":21.319999694824219,"Low":21.290000915527344,"ChangePercent":-0.090000003576278687,"ChangeAmount":-0.019999999552965164,"TradingVolume":20854,"TradingAmount":44424264,"Swing":0.14000000059604645,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-05-12 14:55:00","Open":21.299999237060547,"Close":21.329999923706055,"High":21.340000152587891,"Low":21.299999237060547,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":21430,"TradingAmount":45693028,"Swing":0.18999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-05-12 15:00:00","Open":21.340000152587891,"Close":21.360000610351563,"High":21.3799991607666,"Low":21.340000152587891,"ChangePercent":0.14000000059604645,"ChangeAmount":0.029999999329447746,"TradingVolume":28909,"TradingAmount":61746344,"Swing":0.18999999761581421,"TurnoverRate":0.029999999329447746}]}