{"DataStatus":{"RequestParameter":"symbol=600031\u0026beginDate=20260620 09:30:00\u0026endDate=20260630 15:00:00\u0026period=5\u0026adjust=\u0026isfull=false","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-07-02 07:02:19.416","DataTotalCount":336},"Data":[{"Symbol":"600031","TimeKey":"2026-06-22 09:35:00","Open":18.299999237060547,"Close":17.989999771118164,"High":18.299999237060547,"Low":17.950000762939453,"ChangePercent":-2.0699999332427979,"ChangeAmount":-0.37999999523162842,"TradingVolume":70581,"TradingAmount":127397400,"Swing":1.9099999666213989,"TurnoverRate":0.079999998211860657},{"Symbol":"600031","TimeKey":"2026-06-22 09:40:00","Open":18,"Close":18.030000686645508,"High":18.030000686645508,"Low":17.909999847412109,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":36564,"TradingAmount":65662420,"Swing":0.67000001668930054,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-22 09:45:00","Open":18.030000686645508,"Close":18.049999237060547,"High":18.100000381469727,"Low":18,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":32401,"TradingAmount":58453096,"Swing":0.550000011920929,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-22 09:50:00","Open":18.049999237060547,"Close":18.149999618530273,"High":18.319999694824219,"Low":18.049999237060547,"ChangePercent":0.550000011920929,"ChangeAmount":0.10000000149011612,"TradingVolume":64553,"TradingAmount":117420776,"Swing":1.5,"TurnoverRate":0.079999998211860657},{"Symbol":"600031","TimeKey":"2026-06-22 09:55:00","Open":18.149999618530273,"Close":18.200000762939453,"High":18.290000915527344,"Low":18.149999618530273,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":32320,"TradingAmount":58864468,"Swing":0.76999998092651367,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-22 10:00:00","Open":18.200000762939453,"Close":18.280000686645508,"High":18.360000610351563,"Low":18.190000534057617,"ChangePercent":0.43999999761581421,"ChangeAmount":0.079999998211860657,"TradingVolume":21519,"TradingAmount":39310484,"Swing":0.93000000715255737,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 10:05:00","Open":18.260000228881836,"Close":18.219999313354492,"High":18.260000228881836,"Low":18.139999389648438,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":14315,"TradingAmount":26031554,"Swing":0.6600000262260437,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 10:10:00","Open":18.219999313354492,"Close":18.229999542236328,"High":18.299999237060547,"Low":18.170000076293945,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":16242,"TradingAmount":29612028,"Swing":0.70999997854232788,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 10:15:00","Open":18.219999313354492,"Close":18.239999771118164,"High":18.270000457763672,"Low":18.180000305175781,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":15044,"TradingAmount":27413028,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 10:20:00","Open":18.229999542236328,"Close":18.260000228881836,"High":18.260000228881836,"Low":18.200000762939453,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":11224,"TradingAmount":20456076,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:25:00","Open":18.260000228881836,"Close":18.290000915527344,"High":18.329999923706055,"Low":18.25,"ChangePercent":0.15999999642372131,"ChangeAmount":0.029999999329447746,"TradingVolume":11262,"TradingAmount":20618606,"Swing":0.43999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:30:00","Open":18.290000915527344,"Close":18.229999542236328,"High":18.319999694824219,"Low":18.209999084472656,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":9706,"TradingAmount":17735198,"Swing":0.60000002384185791,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:35:00","Open":18.239999771118164,"Close":18.290000915527344,"High":18.290000915527344,"Low":18.229999542236328,"ChangePercent":0.33000001311302185,"ChangeAmount":0.059999998658895493,"TradingVolume":8556,"TradingAmount":15621957,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:40:00","Open":18.280000686645508,"Close":18.219999313354492,"High":18.280000686645508,"Low":18.219999313354492,"ChangePercent":-0.37999999523162842,"ChangeAmount":-0.070000000298023224,"TradingVolume":12069,"TradingAmount":22033632,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:45:00","Open":18.219999313354492,"Close":18.290000915527344,"High":18.290000915527344,"Low":18.200000762939453,"ChangePercent":0.37999999523162842,"ChangeAmount":0.070000000298023224,"TradingVolume":9526,"TradingAmount":17363234,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 10:50:00","Open":18.290000915527344,"Close":18.260000228881836,"High":18.340000152587891,"Low":18.25,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":19711,"TradingAmount":36080596,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 10:55:00","Open":18.25,"Close":18.209999084472656,"High":18.319999694824219,"Low":18.209999084472656,"ChangePercent":-0.27000001072883606,"ChangeAmount":-0.05000000074505806,"TradingVolume":10497,"TradingAmount":19182450,"Swing":0.60000002384185791,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:00:00","Open":18.229999542236328,"Close":18.219999313354492,"High":18.25,"Low":18.209999084472656,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":6285,"TradingAmount":11454333,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:05:00","Open":18.209999084472656,"Close":18.290000915527344,"High":18.290000915527344,"Low":18.200000762939453,"ChangePercent":0.37999999523162842,"ChangeAmount":0.070000000298023224,"TradingVolume":10562,"TradingAmount":19259422,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:10:00","Open":18.280000686645508,"Close":18.270000457763672,"High":18.309999465942383,"Low":18.239999771118164,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":9797,"TradingAmount":17897676,"Swing":0.37999999523162842,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:15:00","Open":18.260000228881836,"Close":18.329999923706055,"High":18.350000381469727,"Low":18.260000228881836,"ChangePercent":0.33000001311302185,"ChangeAmount":0.059999998658895493,"TradingVolume":9490,"TradingAmount":17383460,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:20:00","Open":18.319999694824219,"Close":18.309999465942383,"High":18.3799991607666,"Low":18.299999237060547,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":11656,"TradingAmount":21368476,"Swing":0.43999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:25:00","Open":18.309999465942383,"Close":18.270000457763672,"High":18.309999465942383,"Low":18.239999771118164,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":9369,"TradingAmount":17113068,"Swing":0.37999999523162842,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 11:30:00","Open":18.270000457763672,"Close":18.309999465942383,"High":18.329999923706055,"Low":18.270000457763672,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":8543,"TradingAmount":15632240,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-22 13:05:00","Open":18.309999465942383,"Close":18.450000762939453,"High":18.530000686645508,"Low":18.280000686645508,"ChangePercent":0.75999999046325684,"ChangeAmount":0.14000000059604645,"TradingVolume":42693,"TradingAmount":78620176,"Swing":1.3700000047683716,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-22 13:10:00","Open":18.450000762939453,"Close":18.389999389648438,"High":18.450000762939453,"Low":18.360000610351563,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":15727,"TradingAmount":28935288,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 13:15:00","Open":18.3799991607666,"Close":18.540000915527344,"High":18.549999237060547,"Low":18.3700008392334,"ChangePercent":0.81999999284744263,"ChangeAmount":0.15000000596046448,"TradingVolume":15250,"TradingAmount":28136106,"Swing":0.98000001907348633,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 13:20:00","Open":18.530000686645508,"Close":18.6200008392334,"High":18.670000076293945,"Low":18.510000228881836,"ChangePercent":0.43000000715255737,"ChangeAmount":0.079999998211860657,"TradingVolume":26838,"TradingAmount":49902920,"Swing":0.86000001430511475,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 13:25:00","Open":18.610000610351563,"Close":18.690000534057617,"High":18.75,"Low":18.579999923706055,"ChangePercent":0.37999999523162842,"ChangeAmount":0.070000000298023224,"TradingVolume":27742,"TradingAmount":51769224,"Swing":0.9100000262260437,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 13:30:00","Open":18.680000305175781,"Close":18.780000686645508,"High":18.840000152587891,"Low":18.680000305175781,"ChangePercent":0.47999998927116394,"ChangeAmount":0.090000003576278687,"TradingVolume":36606,"TradingAmount":68738936,"Swing":0.86000001430511475,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-22 13:35:00","Open":18.780000686645508,"Close":18.6200008392334,"High":18.780000686645508,"Low":18.600000381469727,"ChangePercent":-0.85000002384185791,"ChangeAmount":-0.15999999642372131,"TradingVolume":30147,"TradingAmount":56348008,"Swing":0.95999997854232788,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-22 13:40:00","Open":18.6200008392334,"Close":18.600000381469727,"High":18.670000076293945,"Low":18.590000152587891,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":28057,"TradingAmount":52255600,"Swing":0.43000000715255737,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 13:45:00","Open":18.590000152587891,"Close":18.6200008392334,"High":18.659999847412109,"Low":18.569999694824219,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":22370,"TradingAmount":41627688,"Swing":0.47999998927116394,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 13:50:00","Open":18.6200008392334,"Close":18.709999084472656,"High":18.760000228881836,"Low":18.610000610351563,"ChangePercent":0.47999998927116394,"ChangeAmount":0.090000003576278687,"TradingVolume":26292,"TradingAmount":49121960,"Swing":0.81000000238418579,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 13:55:00","Open":18.719999313354492,"Close":18.790000915527344,"High":18.790000915527344,"Low":18.709999084472656,"ChangePercent":0.43000000715255737,"ChangeAmount":0.079999998211860657,"TradingVolume":19372,"TradingAmount":36345496,"Swing":0.43000000715255737,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:00:00","Open":18.790000915527344,"Close":18.780000686645508,"High":18.8700008392334,"Low":18.760000228881836,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":29339,"TradingAmount":55224464,"Swing":0.5899999737739563,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 14:05:00","Open":18.770000457763672,"Close":18.850000381469727,"High":18.8700008392334,"Low":18.770000457763672,"ChangePercent":0.37000000476837158,"ChangeAmount":0.070000000298023224,"TradingVolume":20674,"TradingAmount":38926856,"Swing":0.52999997138977051,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:10:00","Open":18.860000610351563,"Close":18.899999618530273,"High":18.899999618530273,"Low":18.829999923706055,"ChangePercent":0.27000001072883606,"ChangeAmount":0.05000000074505806,"TradingVolume":27165,"TradingAmount":51240032,"Swing":0.37000000476837158,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 14:15:00","Open":18.899999618530273,"Close":18.930000305175781,"High":18.950000762939453,"Low":18.8700008392334,"ChangePercent":0.15999999642372131,"ChangeAmount":0.029999999329447746,"TradingVolume":21379,"TradingAmount":40435116,"Swing":0.41999998688697815,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 14:20:00","Open":18.920000076293945,"Close":18.959999084472656,"High":18.989999771118164,"Low":18.909999847412109,"ChangePercent":0.15999999642372131,"ChangeAmount":0.029999999329447746,"TradingVolume":25115,"TradingAmount":47590532,"Swing":0.41999998688697815,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 14:25:00","Open":18.969999313354492,"Close":18.920000076293945,"High":18.969999313354492,"Low":18.920000076293945,"ChangePercent":-0.20999999344348907,"ChangeAmount":-0.039999999105930328,"TradingVolume":15861,"TradingAmount":30052884,"Swing":0.25999999046325684,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:30:00","Open":18.930000305175781,"Close":18.950000762939453,"High":18.969999313354492,"Low":18.899999618530273,"ChangePercent":0.15999999642372131,"ChangeAmount":0.029999999329447746,"TradingVolume":16955,"TradingAmount":32099024,"Swing":0.37000000476837158,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:35:00","Open":18.950000762939453,"Close":18.920000076293945,"High":18.969999313354492,"Low":18.909999847412109,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":16642,"TradingAmount":31532728,"Swing":0.31999999284744263,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:40:00","Open":18.909999847412109,"Close":18.909999847412109,"High":18.950000762939453,"Low":18.909999847412109,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":16065,"TradingAmount":30406990,"Swing":0.20999999344348907,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:45:00","Open":18.909999847412109,"Close":18.950000762939453,"High":18.969999313354492,"Low":18.909999847412109,"ChangePercent":0.20999999344348907,"ChangeAmount":0.039999999105930328,"TradingVolume":23534,"TradingAmount":44571724,"Swing":0.31999999284744263,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-22 14:50:00","Open":18.950000762939453,"Close":18.959999084472656,"High":18.959999084472656,"Low":18.950000762939453,"ChangePercent":0.05000000074505806,"ChangeAmount":0.0099999997764825821,"TradingVolume":14400,"TradingAmount":27295504,"Swing":0.05000000074505806,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 14:55:00","Open":18.959999084472656,"Close":18.950000762939453,"High":18.959999084472656,"Low":18.930000305175781,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":19020,"TradingAmount":36033576,"Swing":0.15999999642372131,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-22 15:00:00","Open":18.950000762939453,"Close":18.950000762939453,"High":18.950000762939453,"Low":18.930000305175781,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":17063,"TradingAmount":32327476,"Swing":0.10999999940395355,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 09:35:00","Open":18.8799991607666,"Close":18.829999923706055,"High":18.979999542236328,"Low":18.799999237060547,"ChangePercent":-0.62999999523162842,"ChangeAmount":-0.11999999731779099,"TradingVolume":38261,"TradingAmount":72228992,"Swing":0.949999988079071,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-23 09:40:00","Open":18.829999923706055,"Close":18.889999389648438,"High":18.950000762939453,"Low":18.780000686645508,"ChangePercent":0.31999999284744263,"ChangeAmount":0.059999998658895493,"TradingVolume":25526,"TradingAmount":48157476,"Swing":0.89999997615814209,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 09:45:00","Open":18.889999389648438,"Close":18.770000457763672,"High":18.909999847412109,"Low":18.729999542236328,"ChangePercent":-0.63999998569488525,"ChangeAmount":-0.11999999731779099,"TradingVolume":21362,"TradingAmount":40206280,"Swing":0.949999988079071,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 09:50:00","Open":18.760000228881836,"Close":18.899999618530273,"High":18.920000076293945,"Low":18.719999313354492,"ChangePercent":0.68999999761581421,"ChangeAmount":0.12999999523162842,"TradingVolume":24825,"TradingAmount":46670988,"Swing":1.0700000524520874,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 09:55:00","Open":18.909999847412109,"Close":18.770000457763672,"High":18.930000305175781,"Low":18.770000457763672,"ChangePercent":-0.68999999761581421,"ChangeAmount":-0.12999999523162842,"TradingVolume":19735,"TradingAmount":37207156,"Swing":0.85000002384185791,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 10:00:00","Open":18.770000457763672,"Close":18.760000228881836,"High":18.840000152587891,"Low":18.760000228881836,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14546,"TradingAmount":27337056,"Swing":0.43000000715255737,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 10:05:00","Open":18.75,"Close":18.659999847412109,"High":18.760000228881836,"Low":18.659999847412109,"ChangePercent":-0.52999997138977051,"ChangeAmount":-0.10000000149011612,"TradingVolume":22921,"TradingAmount":42879888,"Swing":0.52999997138977051,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 10:10:00","Open":18.659999847412109,"Close":18.590000152587891,"High":18.670000076293945,"Low":18.579999923706055,"ChangePercent":-0.37999999523162842,"ChangeAmount":-0.070000000298023224,"TradingVolume":29058,"TradingAmount":54075564,"Swing":0.47999998927116394,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 10:15:00","Open":18.590000152587891,"Close":18.579999923706055,"High":18.600000381469727,"Low":18.520000457763672,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":25700,"TradingAmount":47679512,"Swing":0.43000000715255737,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 10:20:00","Open":18.579999923706055,"Close":18.530000686645508,"High":18.600000381469727,"Low":18.520000457763672,"ChangePercent":-0.27000001072883606,"ChangeAmount":-0.05000000074505806,"TradingVolume":17092,"TradingAmount":31708014,"Swing":0.43000000715255737,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 10:25:00","Open":18.540000915527344,"Close":18.510000228881836,"High":18.549999237060547,"Low":18.510000228881836,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":20029,"TradingAmount":37108544,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 10:30:00","Open":18.510000228881836,"Close":18.469999313354492,"High":18.530000686645508,"Low":18.450000762939453,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":25600,"TradingAmount":47345104,"Swing":0.43000000715255737,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 10:35:00","Open":18.469999313354492,"Close":18.510000228881836,"High":18.510000228881836,"Low":18.3799991607666,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":30453,"TradingAmount":56141064,"Swing":0.699999988079071,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-23 10:40:00","Open":18.489999771118164,"Close":18.420000076293945,"High":18.489999771118164,"Low":18.420000076293945,"ChangePercent":-0.49000000953674316,"ChangeAmount":-0.090000003576278687,"TradingVolume":11774,"TradingAmount":21726484,"Swing":0.37999999523162842,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 10:45:00","Open":18.420000076293945,"Close":18.360000610351563,"High":18.430000305175781,"Low":18.350000381469727,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":19731,"TradingAmount":36296496,"Swing":0.43000000715255737,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 10:50:00","Open":18.360000610351563,"Close":18.299999237060547,"High":18.360000610351563,"Low":18.299999237060547,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":26828,"TradingAmount":49183068,"Swing":0.33000001311302185,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 10:55:00","Open":18.280000686645508,"Close":18.299999237060547,"High":18.329999923706055,"Low":18.260000228881836,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":30886,"TradingAmount":56494036,"Swing":0.37999999523162842,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-23 11:00:00","Open":18.309999465942383,"Close":18.340000152587891,"High":18.3799991607666,"Low":18.299999237060547,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":25317,"TradingAmount":46417796,"Swing":0.43999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 11:05:00","Open":18.360000610351563,"Close":18.319999694824219,"High":18.409999847412109,"Low":18.309999465942383,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":22406,"TradingAmount":41120700,"Swing":0.550000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 11:10:00","Open":18.319999694824219,"Close":18.25,"High":18.319999694824219,"Low":18.25,"ChangePercent":-0.37999999523162842,"ChangeAmount":-0.070000000298023224,"TradingVolume":25197,"TradingAmount":46089828,"Swing":0.37999999523162842,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 11:15:00","Open":18.25,"Close":18.319999694824219,"High":18.329999923706055,"Low":18.25,"ChangePercent":0.37999999523162842,"ChangeAmount":0.070000000298023224,"TradingVolume":19083,"TradingAmount":34906356,"Swing":0.43999999761581421,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 11:20:00","Open":18.329999923706055,"Close":18.290000915527344,"High":18.329999923706055,"Low":18.280000686645508,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":12483,"TradingAmount":22854768,"Swing":0.27000001072883606,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 11:25:00","Open":18.290000915527344,"Close":18.309999465942383,"High":18.319999694824219,"Low":18.290000915527344,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":13602,"TradingAmount":24898000,"Swing":0.15999999642372131,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 11:30:00","Open":18.309999465942383,"Close":18.309999465942383,"High":18.329999923706055,"Low":18.299999237060547,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":11992,"TradingAmount":21961064,"Swing":0.15999999642372131,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:05:00","Open":18.319999694824219,"Close":18.3700008392334,"High":18.389999389648438,"Low":18.280000686645508,"ChangePercent":0.33000001311302185,"ChangeAmount":0.059999998658895493,"TradingVolume":38560,"TradingAmount":70664072,"Swing":0.60000002384185791,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-23 13:10:00","Open":18.3700008392334,"Close":18.309999465942383,"High":18.3799991607666,"Low":18.309999465942383,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":14817,"TradingAmount":27183244,"Swing":0.37999999523162842,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 13:15:00","Open":18.319999694824219,"Close":18.389999389648438,"High":18.389999389648438,"Low":18.299999237060547,"ChangePercent":0.43999999761581421,"ChangeAmount":0.079999998211860657,"TradingVolume":10380,"TradingAmount":19031504,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:20:00","Open":18.389999389648438,"Close":18.360000610351563,"High":18.409999847412109,"Low":18.360000610351563,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":12852,"TradingAmount":23634600,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 13:25:00","Open":18.3700008392334,"Close":18.350000381469727,"High":18.3799991607666,"Low":18.350000381469727,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":16603,"TradingAmount":30476300,"Swing":0.15999999642372131,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 13:30:00","Open":18.350000381469727,"Close":18.3700008392334,"High":18.3700008392334,"Low":18.340000152587891,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":9933,"TradingAmount":18233296,"Swing":0.15999999642372131,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:35:00","Open":18.3700008392334,"Close":18.420000076293945,"High":18.450000762939453,"Low":18.350000381469727,"ChangePercent":0.27000001072883606,"ChangeAmount":0.05000000074505806,"TradingVolume":9896,"TradingAmount":18188388,"Swing":0.54000002145767212,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:40:00","Open":18.409999847412109,"Close":18.350000381469727,"High":18.420000076293945,"Low":18.329999923706055,"ChangePercent":-0.37999999523162842,"ChangeAmount":-0.070000000298023224,"TradingVolume":9510,"TradingAmount":17473406,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:45:00","Open":18.350000381469727,"Close":18.319999694824219,"High":18.3700008392334,"Low":18.319999694824219,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":9985,"TradingAmount":18319896,"Swing":0.27000001072883606,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 13:50:00","Open":18.319999694824219,"Close":18.299999237060547,"High":18.329999923706055,"Low":18.290000915527344,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":13507,"TradingAmount":24725564,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 13:55:00","Open":18.299999237060547,"Close":18.239999771118164,"High":18.309999465942383,"Low":18.219999313354492,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":22255,"TradingAmount":40655016,"Swing":0.49000000953674316,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:00:00","Open":18.239999771118164,"Close":18.209999084472656,"High":18.239999771118164,"Low":18.190000534057617,"ChangePercent":-0.15999999642372131,"ChangeAmount":-0.029999999329447746,"TradingVolume":26030,"TradingAmount":47412448,"Swing":0.27000001072883606,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:05:00","Open":18.200000762939453,"Close":18.200000762939453,"High":18.239999771118164,"Low":18.200000762939453,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":17733,"TradingAmount":32309386,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 14:10:00","Open":18.200000762939453,"Close":18.180000305175781,"High":18.200000762939453,"Low":18.159999847412109,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":16919,"TradingAmount":30761588,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 14:15:00","Open":18.170000076293945,"Close":18.200000762939453,"High":18.200000762939453,"Low":18.149999618530273,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":12179,"TradingAmount":22132450,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 14:20:00","Open":18.200000762939453,"Close":18.139999389648438,"High":18.200000762939453,"Low":18.1200008392334,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":25039,"TradingAmount":45490696,"Swing":0.43999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:25:00","Open":18.1299991607666,"Close":18.1200008392334,"High":18.159999847412109,"Low":18.1200008392334,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":12208,"TradingAmount":22144744,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-23 14:30:00","Open":18.1200008392334,"Close":18.100000381469727,"High":18.1299991607666,"Low":18.079999923706055,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":19138,"TradingAmount":34655708,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-23 14:35:00","Open":18.090000152587891,"Close":18.049999237060547,"High":18.100000381469727,"Low":18.040000915527344,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":27437,"TradingAmount":49587408,"Swing":0.33000001311302185,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:40:00","Open":18.049999237060547,"Close":18.020000457763672,"High":18.059999465942383,"Low":18.010000228881836,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":25428,"TradingAmount":45839048,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:45:00","Open":18.020000457763672,"Close":18.020000457763672,"High":18.030000686645508,"Low":17.979999542236328,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":45208,"TradingAmount":81398984,"Swing":0.2800000011920929,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-23 14:50:00","Open":18.020000457763672,"Close":18.030000686645508,"High":18.049999237060547,"Low":18.010000228881836,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":27320,"TradingAmount":49244788,"Swing":0.2199999988079071,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-23 14:55:00","Open":18.040000915527344,"Close":18.030000686645508,"High":18.049999237060547,"Low":18.020000457763672,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":32314,"TradingAmount":58283896,"Swing":0.17000000178813934,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-23 15:00:00","Open":18.030000686645508,"Close":18.049999237060547,"High":18.049999237060547,"Low":18.020000457763672,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":18185,"TradingAmount":32796394,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 09:35:00","Open":18.149999618530273,"Close":17.930000305175781,"High":18.180000305175781,"Low":17.8700008392334,"ChangePercent":-0.6600000262260437,"ChangeAmount":-0.11999999731779099,"TradingVolume":54420,"TradingAmount":97922384,"Swing":1.7200000286102295,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-06-24 09:40:00","Open":17.930000305175781,"Close":17.909999847412109,"High":17.950000762939453,"Low":17.860000610351563,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":25794,"TradingAmount":46181016,"Swing":0.5,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 09:45:00","Open":17.909999847412109,"Close":18.020000457763672,"High":18.110000610351563,"Low":17.909999847412109,"ChangePercent":0.61000001430511475,"ChangeAmount":0.10999999940395355,"TradingVolume":21812,"TradingAmount":39331236,"Swing":1.1200000047683716,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 09:50:00","Open":18.020000457763672,"Close":17.8700008392334,"High":18.020000457763672,"Low":17.799999237060547,"ChangePercent":-0.82999998331069946,"ChangeAmount":-0.15000000596046448,"TradingVolume":37955,"TradingAmount":67836544,"Swing":1.2200000286102295,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-24 09:55:00","Open":17.8799991607666,"Close":17.850000381469727,"High":17.950000762939453,"Low":17.829999923706055,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":23667,"TradingAmount":42352944,"Swing":0.67000001668930054,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 10:00:00","Open":17.860000610351563,"Close":17.950000762939453,"High":17.989999771118164,"Low":17.850000381469727,"ChangePercent":0.56000000238418579,"ChangeAmount":0.10000000149011612,"TradingVolume":18095,"TradingAmount":32383172,"Swing":0.77999997138977051,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 10:05:00","Open":17.959999084472656,"Close":17.8700008392334,"High":17.959999084472656,"Low":17.860000610351563,"ChangePercent":-0.44999998807907104,"ChangeAmount":-0.079999998211860657,"TradingVolume":21832,"TradingAmount":39073192,"Swing":0.56000000238418579,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 10:10:00","Open":17.860000610351563,"Close":17.840000152587891,"High":17.899999618530273,"Low":17.819999694824219,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":25529,"TradingAmount":45572228,"Swing":0.44999998807907104,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 10:15:00","Open":17.840000152587891,"Close":17.760000228881836,"High":17.840000152587891,"Low":17.719999313354492,"ChangePercent":-0.44999998807907104,"ChangeAmount":-0.079999998211860657,"TradingVolume":50598,"TradingAmount":89930784,"Swing":0.67000001668930054,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-06-24 10:20:00","Open":17.75,"Close":17.780000686645508,"High":17.790000915527344,"Low":17.729999542236328,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":15714,"TradingAmount":27892008,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 10:25:00","Open":17.770000457763672,"Close":17.819999694824219,"High":17.850000381469727,"Low":17.770000457763672,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":9257,"TradingAmount":16476535,"Swing":0.44999998807907104,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 10:30:00","Open":17.809999465942383,"Close":17.770000457763672,"High":17.819999694824219,"Low":17.770000457763672,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":9012,"TradingAmount":16037446,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 10:35:00","Open":17.770000457763672,"Close":17.770000457763672,"High":17.770000457763672,"Low":17.729999542236328,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":15410,"TradingAmount":27345984,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 10:40:00","Open":17.760000228881836,"Close":17.799999237060547,"High":17.829999923706055,"Low":17.760000228881836,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":11168,"TradingAmount":19887432,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 10:45:00","Open":17.799999237060547,"Close":17.790000915527344,"High":17.819999694824219,"Low":17.780000686645508,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12799,"TradingAmount":22783790,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 10:50:00","Open":17.790000915527344,"Close":17.770000457763672,"High":17.850000381469727,"Low":17.770000457763672,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":10135,"TradingAmount":18043890,"Swing":0.44999998807907104,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 10:55:00","Open":17.770000457763672,"Close":17.799999237060547,"High":17.819999694824219,"Low":17.75,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":12795,"TradingAmount":22753136,"Swing":0.38999998569488525,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 11:00:00","Open":17.799999237060547,"Close":17.809999465942383,"High":17.829999923706055,"Low":17.780000686645508,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":11506,"TradingAmount":20488452,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 11:05:00","Open":17.819999694824219,"Close":17.75,"High":17.860000610351563,"Low":17.75,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":20516,"TradingAmount":36550256,"Swing":0.62000000476837158,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 11:10:00","Open":17.75,"Close":17.729999542236328,"High":17.790000915527344,"Low":17.729999542236328,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":9406,"TradingAmount":16695695,"Swing":0.34000000357627869,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 11:15:00","Open":17.729999542236328,"Close":17.690000534057617,"High":17.729999542236328,"Low":17.690000534057617,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.039999999105930328,"TradingVolume":21083,"TradingAmount":37335236,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 11:20:00","Open":17.690000534057617,"Close":17.680000305175781,"High":17.729999542236328,"Low":17.659999847412109,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":23251,"TradingAmount":41129140,"Swing":0.40000000596046448,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 11:25:00","Open":17.670000076293945,"Close":17.729999542236328,"High":17.729999542236328,"Low":17.659999847412109,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":9009,"TradingAmount":15940196,"Swing":0.40000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 11:30:00","Open":17.729999542236328,"Close":17.799999237060547,"High":17.799999237060547,"Low":17.719999313354492,"ChangePercent":0.38999998569488525,"ChangeAmount":0.070000000298023224,"TradingVolume":6597,"TradingAmount":11716269,"Swing":0.44999998807907104,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 13:05:00","Open":17.799999237060547,"Close":17.809999465942383,"High":17.829999923706055,"Low":17.770000457763672,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":18124,"TradingAmount":32270624,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:10:00","Open":17.799999237060547,"Close":17.770000457763672,"High":17.819999694824219,"Low":17.729999542236328,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":20454,"TradingAmount":36388288,"Swing":0.50999999046325684,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:15:00","Open":17.760000228881836,"Close":17.739999771118164,"High":17.799999237060547,"Low":17.739999771118164,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":15962,"TradingAmount":28362116,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:20:00","Open":17.739999771118164,"Close":17.780000686645508,"High":17.790000915527344,"Low":17.709999084472656,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":16607,"TradingAmount":29451636,"Swing":0.44999998807907104,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:25:00","Open":17.790000915527344,"Close":17.739999771118164,"High":17.799999237060547,"Low":17.739999771118164,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":16506,"TradingAmount":29339580,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:30:00","Open":17.739999771118164,"Close":17.709999084472656,"High":17.75,"Low":17.700000762939453,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":19391,"TradingAmount":34348264,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:35:00","Open":17.709999084472656,"Close":17.700000762939453,"High":17.729999542236328,"Low":17.680000305175781,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":23159,"TradingAmount":40996860,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 13:40:00","Open":17.690000534057617,"Close":17.670000076293945,"High":17.700000762939453,"Low":17.670000076293945,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":16681,"TradingAmount":29494568,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 13:45:00","Open":17.680000305175781,"Close":17.610000610351563,"High":17.680000305175781,"Low":17.600000381469727,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":34001,"TradingAmount":59997016,"Swing":0.44999998807907104,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-24 13:50:00","Open":17.6200008392334,"Close":17.610000610351563,"High":17.6299991607666,"Low":17.579999923706055,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":28175,"TradingAmount":49613996,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 13:55:00","Open":17.610000610351563,"Close":17.569999694824219,"High":17.610000610351563,"Low":17.549999237060547,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.039999999105930328,"TradingVolume":29042,"TradingAmount":51052452,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 14:00:00","Open":17.569999694824219,"Close":17.579999923706055,"High":17.579999923706055,"Low":17.559999465942383,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":12565,"TradingAmount":22080126,"Swing":0.10999999940395355,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 14:05:00","Open":17.569999694824219,"Close":17.600000381469727,"High":17.610000610351563,"Low":17.530000686645508,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":19060,"TradingAmount":33480708,"Swing":0.46000000834465027,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:10:00","Open":17.590000152587891,"Close":17.590000152587891,"High":17.6200008392334,"Low":17.590000152587891,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12043,"TradingAmount":21198440,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 14:15:00","Open":17.600000381469727,"Close":17.610000610351563,"High":17.659999847412109,"Low":17.590000152587891,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":13703,"TradingAmount":24150492,"Swing":0.40000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:20:00","Open":17.600000381469727,"Close":17.600000381469727,"High":17.6200008392334,"Low":17.590000152587891,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14062,"TradingAmount":24754764,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:25:00","Open":17.600000381469727,"Close":17.590000152587891,"High":17.6299991607666,"Low":17.579999923706055,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14958,"TradingAmount":26331184,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:30:00","Open":17.600000381469727,"Close":17.639999389648438,"High":17.649999618530273,"Low":17.590000152587891,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":11974,"TradingAmount":21092458,"Swing":0.34000000357627869,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-24 14:35:00","Open":17.639999389648438,"Close":17.590000152587891,"High":17.649999618530273,"Low":17.579999923706055,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":20425,"TradingAmount":35969064,"Swing":0.40000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:40:00","Open":17.600000381469727,"Close":17.579999923706055,"High":17.600000381469727,"Low":17.579999923706055,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":24120,"TradingAmount":42424892,"Swing":0.10999999940395355,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 14:45:00","Open":17.590000152587891,"Close":17.600000381469727,"High":17.610000610351563,"Low":17.579999923706055,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":22871,"TradingAmount":40238992,"Swing":0.17000000178813934,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-24 14:50:00","Open":17.610000610351563,"Close":17.600000381469727,"High":17.6200008392334,"Low":17.590000152587891,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":18022,"TradingAmount":31730376,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 14:55:00","Open":17.600000381469727,"Close":17.6200008392334,"High":17.639999389648438,"Low":17.600000381469727,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":19360,"TradingAmount":34117076,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-24 15:00:00","Open":17.6299991607666,"Close":17.6200008392334,"High":17.639999389648438,"Low":17.6200008392334,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":19808,"TradingAmount":34908296,"Swing":0.10999999940395355,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 09:35:00","Open":17.600000381469727,"Close":18.3700008392334,"High":18.3799991607666,"Low":17.600000381469727,"ChangePercent":4.2600002288818359,"ChangeAmount":0.75,"TradingVolume":162359,"TradingAmount":294405888,"Swing":4.429999828338623,"TurnoverRate":0.18999999761581421},{"Symbol":"600031","TimeKey":"2026-06-25 09:40:00","Open":18.340000152587891,"Close":18.100000381469727,"High":18.399999618530273,"Low":18.100000381469727,"ChangePercent":-1.4700000286102295,"ChangeAmount":-0.27000001072883606,"TradingVolume":88486,"TradingAmount":161822624,"Swing":1.6299999952316284,"TurnoverRate":0.10000000149011612},{"Symbol":"600031","TimeKey":"2026-06-25 09:45:00","Open":18.1200008392334,"Close":18.100000381469727,"High":18.200000762939453,"Low":18.090000152587891,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":35465,"TradingAmount":64353664,"Swing":0.61000001430511475,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-25 09:50:00","Open":18.100000381469727,"Close":18.149999618530273,"High":18.229999542236328,"Low":18.090000152587891,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":34757,"TradingAmount":63195432,"Swing":0.76999998092651367,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-25 09:55:00","Open":18.149999618530273,"Close":18.049999237060547,"High":18.159999847412109,"Low":18.049999237060547,"ChangePercent":-0.550000011920929,"ChangeAmount":-0.10000000149011612,"TradingVolume":26353,"TradingAmount":47748160,"Swing":0.61000001430511475,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 10:00:00","Open":18.059999465942383,"Close":18.100000381469727,"High":18.170000076293945,"Low":18.059999465942383,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":24408,"TradingAmount":44240976,"Swing":0.61000001430511475,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 10:05:00","Open":18.110000610351563,"Close":18.100000381469727,"High":18.139999389648438,"Low":18.049999237060547,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":18282,"TradingAmount":33079748,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:10:00","Open":18.100000381469727,"Close":18.010000228881836,"High":18.100000381469727,"Low":18.010000228881836,"ChangePercent":-0.5,"ChangeAmount":-0.090000003576278687,"TradingVolume":17535,"TradingAmount":31639504,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:15:00","Open":18.020000457763672,"Close":18.030000686645508,"High":18.049999237060547,"Low":17.989999771118164,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":25221,"TradingAmount":45432436,"Swing":0.33000001311302185,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 10:20:00","Open":18.049999237060547,"Close":18.030000686645508,"High":18.049999237060547,"Low":17.979999542236328,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":16990,"TradingAmount":30605318,"Swing":0.38999998569488525,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:25:00","Open":18.040000915527344,"Close":17.8700008392334,"High":18.040000915527344,"Low":17.8700008392334,"ChangePercent":-0.88999998569488525,"ChangeAmount":-0.15999999642372131,"TradingVolume":28752,"TradingAmount":51645784,"Swing":0.93999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 10:30:00","Open":17.8700008392334,"Close":17.889999389648438,"High":17.899999618530273,"Low":17.840000152587891,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":13849,"TradingAmount":24740152,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:35:00","Open":17.899999618530273,"Close":17.889999389648438,"High":17.950000762939453,"Low":17.8799991607666,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12140,"TradingAmount":21740036,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 10:40:00","Open":17.8799991607666,"Close":18.020000457763672,"High":18.059999465942383,"Low":17.8700008392334,"ChangePercent":0.73000001907348633,"ChangeAmount":0.12999999523162842,"TradingVolume":15841,"TradingAmount":28434936,"Swing":1.059999942779541,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:45:00","Open":18.020000457763672,"Close":18.049999237060547,"High":18.069999694824219,"Low":17.969999313354492,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":19505,"TradingAmount":35145864,"Swing":0.550000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:50:00","Open":18.049999237060547,"Close":18.069999694824219,"High":18.069999694824219,"Low":17.979999542236328,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":18830,"TradingAmount":33968736,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 10:55:00","Open":18.069999694824219,"Close":18.139999389648438,"High":18.180000305175781,"Low":18.069999694824219,"ChangePercent":0.38999998569488525,"ChangeAmount":0.070000000298023224,"TradingVolume":21723,"TradingAmount":39388976,"Swing":0.61000001430511475,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 11:00:00","Open":18.139999389648438,"Close":18.159999847412109,"High":18.239999771118164,"Low":18.139999389648438,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":30485,"TradingAmount":55492976,"Swing":0.550000011920929,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-25 11:05:00","Open":18.159999847412109,"Close":18.170000076293945,"High":18.180000305175781,"Low":18.149999618530273,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":15641,"TradingAmount":28413914,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 11:10:00","Open":18.170000076293945,"Close":18.190000534057617,"High":18.25,"Low":18.170000076293945,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":24473,"TradingAmount":44611496,"Swing":0.43999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 11:15:00","Open":18.180000305175781,"Close":18.180000305175781,"High":18.209999084472656,"Low":18.159999847412109,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":11498,"TradingAmount":20916234,"Swing":0.27000001072883606,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 11:20:00","Open":18.190000534057617,"Close":18.209999084472656,"High":18.219999313354492,"Low":18.170000076293945,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":13452,"TradingAmount":24476482,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 11:25:00","Open":18.190000534057617,"Close":18.110000610351563,"High":18.219999313354492,"Low":18.100000381469727,"ChangePercent":-0.550000011920929,"ChangeAmount":-0.10000000149011612,"TradingVolume":12888,"TradingAmount":23415008,"Swing":0.6600000262260437,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 11:30:00","Open":18.110000610351563,"Close":18.079999923706055,"High":18.139999389648438,"Low":18.079999923706055,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":6856,"TradingAmount":12414595,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 13:05:00","Open":18.079999923706055,"Close":18.069999694824219,"High":18.1200008392334,"Low":18,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":20626,"TradingAmount":37272900,"Swing":0.6600000262260437,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 13:10:00","Open":18.069999694824219,"Close":18.079999923706055,"High":18.100000381469727,"Low":18.010000228881836,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":9791,"TradingAmount":17668318,"Swing":0.5,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 13:15:00","Open":18.079999923706055,"Close":18.040000915527344,"High":18.079999923706055,"Low":18.010000228881836,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":10841,"TradingAmount":19555760,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 13:20:00","Open":18.040000915527344,"Close":17.950000762939453,"High":18.040000915527344,"Low":17.950000762939453,"ChangePercent":-0.5,"ChangeAmount":-0.090000003576278687,"TradingVolume":11719,"TradingAmount":21090378,"Swing":0.5,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 13:25:00","Open":17.950000762939453,"Close":17.909999847412109,"High":17.950000762939453,"Low":17.909999847412109,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":11527,"TradingAmount":20672284,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 13:30:00","Open":17.909999847412109,"Close":17.840000152587891,"High":17.920000076293945,"Low":17.819999694824219,"ChangePercent":-0.38999998569488525,"ChangeAmount":-0.070000000298023224,"TradingVolume":17411,"TradingAmount":31120368,"Swing":0.56000000238418579,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 13:35:00","Open":17.850000381469727,"Close":17.780000686645508,"High":17.850000381469727,"Low":17.770000457763672,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":27674,"TradingAmount":49305884,"Swing":0.44999998807907104,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-25 13:40:00","Open":17.780000686645508,"Close":17.760000228881836,"High":17.790000915527344,"Low":17.75,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":15244,"TradingAmount":27082888,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 13:45:00","Open":17.760000228881836,"Close":17.700000762939453,"High":17.770000457763672,"Low":17.700000762939453,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":19259,"TradingAmount":34154672,"Swing":0.38999998569488525,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 13:50:00","Open":17.700000762939453,"Close":17.709999084472656,"High":17.729999542236328,"Low":17.700000762939453,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":13829,"TradingAmount":24495064,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 13:55:00","Open":17.700000762939453,"Close":17.719999313354492,"High":17.719999313354492,"Low":17.700000762939453,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":8458,"TradingAmount":14981955,"Swing":0.10999999940395355,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:00:00","Open":17.719999313354492,"Close":17.75,"High":17.75,"Low":17.680000305175781,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":17603,"TradingAmount":31179872,"Swing":0.40000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 14:05:00","Open":17.75,"Close":17.739999771118164,"High":17.760000228881836,"Low":17.729999542236328,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":13452,"TradingAmount":23875608,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 14:10:00","Open":17.739999771118164,"Close":17.770000457763672,"High":17.770000457763672,"Low":17.729999542236328,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":6222,"TradingAmount":11045919,"Swing":0.23000000417232513,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:15:00","Open":17.770000457763672,"Close":17.780000686645508,"High":17.809999465942383,"Low":17.760000228881836,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":8416,"TradingAmount":14970536,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:20:00","Open":17.770000457763672,"Close":17.760000228881836,"High":17.780000686645508,"Low":17.75,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":7384,"TradingAmount":13119859,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:25:00","Open":17.760000228881836,"Close":17.770000457763672,"High":17.799999237060547,"Low":17.760000228881836,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":7899,"TradingAmount":14045050,"Swing":0.23000000417232513,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:30:00","Open":17.770000457763672,"Close":17.739999771118164,"High":17.790000915527344,"Low":17.739999771118164,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":13262,"TradingAmount":23551332,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 14:35:00","Open":17.75,"Close":17.739999771118164,"High":17.75,"Low":17.719999313354492,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":10919,"TradingAmount":19363792,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:40:00","Open":17.729999542236328,"Close":17.739999771118164,"High":17.75,"Low":17.719999313354492,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":10024,"TradingAmount":17779292,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:45:00","Open":17.739999771118164,"Close":17.719999313354492,"High":17.75,"Low":17.709999084472656,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":13277,"TradingAmount":23548228,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 14:50:00","Open":17.719999313354492,"Close":17.760000228881836,"High":17.760000228881836,"Low":17.709999084472656,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":11840,"TradingAmount":20989856,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-25 14:55:00","Open":17.760000228881836,"Close":17.770000457763672,"High":17.780000686645508,"Low":17.75,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":15820,"TradingAmount":28111812,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-25 15:00:00","Open":17.770000457763672,"Close":17.75,"High":17.790000915527344,"Low":17.75,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":14551,"TradingAmount":25839632,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 09:35:00","Open":17.639999389648438,"Close":17.920000076293945,"High":17.979999542236328,"Low":17.6200008392334,"ChangePercent":0.95999997854232788,"ChangeAmount":0.17000000178813934,"TradingVolume":62951,"TradingAmount":112260848,"Swing":2.0299999713897705,"TurnoverRate":0.070000000298023224},{"Symbol":"600031","TimeKey":"2026-06-26 09:40:00","Open":17.909999847412109,"Close":18.1200008392334,"High":18.190000534057617,"Low":17.909999847412109,"ChangePercent":1.1200000047683716,"ChangeAmount":0.20000000298023224,"TradingVolume":75721,"TradingAmount":136829328,"Swing":1.559999942779541,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-06-26 09:45:00","Open":18.1200008392334,"Close":18.010000228881836,"High":18.1200008392334,"Low":17.950000762939453,"ChangePercent":-0.61000001430511475,"ChangeAmount":-0.10999999940395355,"TradingVolume":35681,"TradingAmount":64315456,"Swing":0.93999999761581421,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-26 09:50:00","Open":18.010000228881836,"Close":17.899999618530273,"High":18.010000228881836,"Low":17.889999389648438,"ChangePercent":-0.61000001430511475,"ChangeAmount":-0.10999999940395355,"TradingVolume":22103,"TradingAmount":39683008,"Swing":0.67000001668930054,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 09:55:00","Open":17.909999847412109,"Close":18,"High":18.069999694824219,"Low":17.909999847412109,"ChangePercent":0.56000000238418579,"ChangeAmount":0.10000000149011612,"TradingVolume":27316,"TradingAmount":49072804,"Swing":0.88999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 10:00:00","Open":17.989999771118164,"Close":17.829999923706055,"High":17.989999771118164,"Low":17.780000686645508,"ChangePercent":-0.93999999761581421,"ChangeAmount":-0.17000000178813934,"TradingVolume":24329,"TradingAmount":43456040,"Swing":1.1699999570846558,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 10:05:00","Open":17.829999923706055,"Close":17.899999618530273,"High":17.940000534057617,"Low":17.819999694824219,"ChangePercent":0.38999998569488525,"ChangeAmount":0.070000000298023224,"TradingVolume":12673,"TradingAmount":22645792,"Swing":0.67000001668930054,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 10:10:00","Open":17.899999618530273,"Close":17.809999465942383,"High":17.969999313354492,"Low":17.809999465942383,"ChangePercent":-0.5,"ChangeAmount":-0.090000003576278687,"TradingVolume":9815,"TradingAmount":17547992,"Swing":0.88999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 10:15:00","Open":17.819999694824219,"Close":17.790000915527344,"High":17.889999389648438,"Low":17.739999771118164,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":18671,"TradingAmount":33226364,"Swing":0.8399999737739563,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 10:20:00","Open":17.799999237060547,"Close":17.8700008392334,"High":17.8799991607666,"Low":17.799999237060547,"ChangePercent":0.44999998807907104,"ChangeAmount":0.079999998211860657,"TradingVolume":15897,"TradingAmount":28345304,"Swing":0.44999998807907104,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 10:25:00","Open":17.8799991607666,"Close":17.899999618530273,"High":17.979999542236328,"Low":17.8799991607666,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":20973,"TradingAmount":37633972,"Swing":0.56000000238418579,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 10:30:00","Open":17.909999847412109,"Close":17.860000610351563,"High":17.930000305175781,"Low":17.850000381469727,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":11521,"TradingAmount":20605472,"Swing":0.44999998807907104,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 10:35:00","Open":17.860000610351563,"Close":17.860000610351563,"High":17.899999618530273,"Low":17.809999465942383,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12810,"TradingAmount":22865636,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 10:40:00","Open":17.8700008392334,"Close":17.899999618530273,"High":17.930000305175781,"Low":17.850000381469727,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":13568,"TradingAmount":24279180,"Swing":0.44999998807907104,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 10:45:00","Open":17.899999618530273,"Close":17.860000610351563,"High":17.930000305175781,"Low":17.860000610351563,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":9147,"TradingAmount":16375692,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 10:50:00","Open":17.860000610351563,"Close":17.809999465942383,"High":17.8799991607666,"Low":17.809999465942383,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":8503,"TradingAmount":15178764,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 10:55:00","Open":17.819999694824219,"Close":17.780000686645508,"High":17.819999694824219,"Low":17.770000457763672,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":18347,"TradingAmount":32641400,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 11:00:00","Open":17.770000457763672,"Close":17.760000228881836,"High":17.780000686645508,"Low":17.729999542236328,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":14498,"TradingAmount":25742556,"Swing":0.2800000011920929,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 11:05:00","Open":17.760000228881836,"Close":17.790000915527344,"High":17.809999465942383,"Low":17.75,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":13666,"TradingAmount":24293742,"Swing":0.34000000357627869,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 11:10:00","Open":17.790000915527344,"Close":17.920000076293945,"High":17.920000076293945,"Low":17.770000457763672,"ChangePercent":0.73000001907348633,"ChangeAmount":0.12999999523162842,"TradingVolume":12655,"TradingAmount":22563016,"Swing":0.8399999737739563,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 11:15:00","Open":17.940000534057617,"Close":17.850000381469727,"High":17.940000534057617,"Low":17.799999237060547,"ChangePercent":-0.38999998569488525,"ChangeAmount":-0.070000000298023224,"TradingVolume":10730,"TradingAmount":19160116,"Swing":0.77999997138977051,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 11:20:00","Open":17.840000152587891,"Close":17.860000610351563,"High":17.909999847412109,"Low":17.840000152587891,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":10054,"TradingAmount":17968308,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 11:25:00","Open":17.8700008392334,"Close":17.799999237060547,"High":17.8700008392334,"Low":17.780000686645508,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":7918,"TradingAmount":14112107,"Swing":0.5,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 11:30:00","Open":17.790000915527344,"Close":17.840000152587891,"High":17.860000610351563,"Low":17.790000915527344,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":6648,"TradingAmount":11857721,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:05:00","Open":17.840000152587891,"Close":17.889999389648438,"High":17.959999084472656,"Low":17.799999237060547,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":28730,"TradingAmount":51347760,"Swing":0.89999997615814209,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 13:10:00","Open":17.899999618530273,"Close":17.790000915527344,"High":17.899999618530273,"Low":17.780000686645508,"ChangePercent":-0.56000000238418579,"ChangeAmount":-0.10000000149011612,"TradingVolume":8171,"TradingAmount":14563255,"Swing":0.67000001668930054,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:15:00","Open":17.799999237060547,"Close":17.899999618530273,"High":17.930000305175781,"Low":17.790000915527344,"ChangePercent":0.62000000476837158,"ChangeAmount":0.10999999940395355,"TradingVolume":9412,"TradingAmount":16815484,"Swing":0.79000002145767212,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:20:00","Open":17.899999618530273,"Close":17.860000610351563,"High":17.899999618530273,"Low":17.840000152587891,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":8017,"TradingAmount":14324583,"Swing":0.34000000357627869,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:25:00","Open":17.860000610351563,"Close":17.8700008392334,"High":17.899999618530273,"Low":17.850000381469727,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":7999,"TradingAmount":14295919,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:30:00","Open":17.8700008392334,"Close":17.840000152587891,"High":17.899999618530273,"Low":17.840000152587891,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":10018,"TradingAmount":17909352,"Swing":0.34000000357627869,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:35:00","Open":17.840000152587891,"Close":17.799999237060547,"High":17.840000152587891,"Low":17.770000457763672,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":11843,"TradingAmount":21084036,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:40:00","Open":17.809999465942383,"Close":17.770000457763672,"High":17.809999465942383,"Low":17.760000228881836,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":10700,"TradingAmount":19034376,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:45:00","Open":17.760000228881836,"Close":17.8799991607666,"High":17.920000076293945,"Low":17.760000228881836,"ChangePercent":0.62000000476837158,"ChangeAmount":0.10999999940395355,"TradingVolume":19458,"TradingAmount":34722840,"Swing":0.89999997615814209,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 13:50:00","Open":17.8799991607666,"Close":17.840000152587891,"High":17.8799991607666,"Low":17.809999465942383,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":7837,"TradingAmount":13983606,"Swing":0.38999998569488525,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 13:55:00","Open":17.840000152587891,"Close":17.860000610351563,"High":17.8799991607666,"Low":17.829999923706055,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":7482,"TradingAmount":13356228,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 14:00:00","Open":17.850000381469727,"Close":17.819999694824219,"High":17.8799991607666,"Low":17.819999694824219,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":9102,"TradingAmount":16249415,"Swing":0.34000000357627869,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 14:05:00","Open":17.819999694824219,"Close":17.790000915527344,"High":17.819999694824219,"Low":17.780000686645508,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":16669,"TradingAmount":29677210,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:10:00","Open":17.770000457763672,"Close":17.700000762939453,"High":17.780000686645508,"Low":17.700000762939453,"ChangePercent":-0.50999999046325684,"ChangeAmount":-0.090000003576278687,"TradingVolume":22953,"TradingAmount":40724372,"Swing":0.44999998807907104,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 14:15:00","Open":17.700000762939453,"Close":17.6299991607666,"High":17.709999084472656,"Low":17.6200008392334,"ChangePercent":-0.40000000596046448,"ChangeAmount":-0.070000000298023224,"TradingVolume":19747,"TradingAmount":34869776,"Swing":0.50999999046325684,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:20:00","Open":17.639999389648438,"Close":17.649999618530273,"High":17.659999847412109,"Low":17.6299991607666,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":19635,"TradingAmount":34641268,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:25:00","Open":17.649999618530273,"Close":17.659999847412109,"High":17.680000305175781,"Low":17.649999618530273,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":14406,"TradingAmount":25440000,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:30:00","Open":17.649999618530273,"Close":17.6200008392334,"High":17.670000076293945,"Low":17.6200008392334,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.039999999105930328,"TradingVolume":12181,"TradingAmount":21493372,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-26 14:35:00","Open":17.6299991607666,"Close":17.639999389648438,"High":17.649999618530273,"Low":17.6200008392334,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":17968,"TradingAmount":31688312,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:40:00","Open":17.6200008392334,"Close":17.690000534057617,"High":17.700000762939453,"Low":17.6200008392334,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":12820,"TradingAmount":22643172,"Swing":0.44999998807907104,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-26 14:45:00","Open":17.690000534057617,"Close":17.719999313354492,"High":17.739999771118164,"Low":17.680000305175781,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":21623,"TradingAmount":38300308,"Swing":0.34000000357627869,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 14:50:00","Open":17.719999313354492,"Close":17.719999313354492,"High":17.729999542236328,"Low":17.680000305175781,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":25545,"TradingAmount":45233496,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 14:55:00","Open":17.709999084472656,"Close":17.680000305175781,"High":17.739999771118164,"Low":17.670000076293945,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.039999999105930328,"TradingVolume":27638,"TradingAmount":48912248,"Swing":0.40000000596046448,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-26 15:00:00","Open":17.670000076293945,"Close":17.680000305175781,"High":17.680000305175781,"Low":17.649999618530273,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":14627,"TradingAmount":25849780,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 09:35:00","Open":17.610000610351563,"Close":17.420000076293945,"High":17.659999847412109,"Low":17.420000076293945,"ChangePercent":-1.4700000286102295,"ChangeAmount":-0.25999999046325684,"TradingVolume":75194,"TradingAmount":132069504,"Swing":1.3600000143051147,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-06-29 09:40:00","Open":17.440000534057617,"Close":17.409999847412109,"High":17.530000686645508,"Low":17.409999847412109,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":38286,"TradingAmount":66880096,"Swing":0.68999999761581421,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-29 09:45:00","Open":17.409999847412109,"Close":17.299999237060547,"High":17.469999313354492,"Low":17.299999237060547,"ChangePercent":-0.62999999523162842,"ChangeAmount":-0.10999999940395355,"TradingVolume":41815,"TradingAmount":72728168,"Swing":0.98000001907348633,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-29 09:50:00","Open":17.299999237060547,"Close":17.149999618530273,"High":17.319999694824219,"Low":17.139999389648438,"ChangePercent":-0.87000000476837158,"ChangeAmount":-0.15000000596046448,"TradingVolume":45720,"TradingAmount":78754720,"Swing":1.0399999618530273,"TurnoverRate":0.05000000074505806},{"Symbol":"600031","TimeKey":"2026-06-29 09:55:00","Open":17.159999847412109,"Close":17.190000534057617,"High":17.229999542236328,"Low":17.149999618530273,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":31909,"TradingAmount":54815616,"Swing":0.4699999988079071,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 10:00:00","Open":17.190000534057617,"Close":17.459999084472656,"High":17.459999084472656,"Low":17.180000305175781,"ChangePercent":1.5700000524520874,"ChangeAmount":0.27000001072883606,"TradingVolume":32822,"TradingAmount":56848704,"Swing":1.6299999952316284,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 10:05:00","Open":17.469999313354492,"Close":17.6299991607666,"High":17.639999389648438,"Low":17.430000305175781,"ChangePercent":0.97000002861022949,"ChangeAmount":0.17000000178813934,"TradingVolume":34476,"TradingAmount":60519720,"Swing":1.2000000476837158,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 10:10:00","Open":17.6299991607666,"Close":17.670000076293945,"High":17.700000762939453,"Low":17.549999237060547,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":27755,"TradingAmount":48912976,"Swing":0.85000002384185791,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-29 10:15:00","Open":17.680000305175781,"Close":17.579999923706055,"High":17.729999542236328,"Low":17.569999694824219,"ChangePercent":-0.50999999046325684,"ChangeAmount":-0.090000003576278687,"TradingVolume":26545,"TradingAmount":46851804,"Swing":0.9100000262260437,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-29 10:20:00","Open":17.590000152587891,"Close":17.719999313354492,"High":17.739999771118164,"Low":17.549999237060547,"ChangePercent":0.800000011920929,"ChangeAmount":0.14000000059604645,"TradingVolume":28114,"TradingAmount":49683144,"Swing":1.0800000429153442,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-29 10:25:00","Open":17.719999313354492,"Close":18.139999389648438,"High":18.159999847412109,"Low":17.709999084472656,"ChangePercent":2.369999885559082,"ChangeAmount":0.41999998688697815,"TradingVolume":83739,"TradingAmount":150339072,"Swing":2.5399999618530273,"TurnoverRate":0.10000000149011612},{"Symbol":"600031","TimeKey":"2026-06-29 10:30:00","Open":18.1299991607666,"Close":18.239999771118164,"High":18.239999771118164,"Low":18.049999237060547,"ChangePercent":0.550000011920929,"ChangeAmount":0.10000000149011612,"TradingVolume":82581,"TradingAmount":149875104,"Swing":1.0499999523162842,"TurnoverRate":0.10000000149011612},{"Symbol":"600031","TimeKey":"2026-06-29 10:35:00","Open":18.239999771118164,"Close":18.180000305175781,"High":18.260000228881836,"Low":18.069999694824219,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":52851,"TradingAmount":96104936,"Swing":1.0399999618530273,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-06-29 10:40:00","Open":18.090000152587891,"Close":18.200000762939453,"High":18.209999084472656,"Low":18.090000152587891,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":31333,"TradingAmount":56929768,"Swing":0.6600000262260437,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 10:45:00","Open":18.200000762939453,"Close":18.25,"High":18.290000915527344,"Low":18.149999618530273,"ChangePercent":0.27000001072883606,"ChangeAmount":0.05000000074505806,"TradingVolume":48252,"TradingAmount":87986352,"Swing":0.76999998092651367,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-06-29 10:50:00","Open":18.239999771118164,"Close":18.239999771118164,"High":18.299999237060547,"Low":18.229999542236328,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":32008,"TradingAmount":58486568,"Swing":0.37999999523162842,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 10:55:00","Open":18.239999771118164,"Close":18.309999465942383,"High":18.350000381469727,"Low":18.229999542236328,"ChangePercent":0.37999999523162842,"ChangeAmount":0.070000000298023224,"TradingVolume":34107,"TradingAmount":62389704,"Swing":0.6600000262260437,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-29 11:00:00","Open":18.299999237060547,"Close":18.270000457763672,"High":18.340000152587891,"Low":18.25,"ChangePercent":-0.2199999988079071,"ChangeAmount":-0.039999999105930328,"TradingVolume":15763,"TradingAmount":28839934,"Swing":0.49000000953674316,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 11:05:00","Open":18.260000228881836,"Close":18.260000228881836,"High":18.280000686645508,"Low":18.229999542236328,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":15972,"TradingAmount":29162180,"Swing":0.27000001072883606,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 11:10:00","Open":18.239999771118164,"Close":18.299999237060547,"High":18.309999465942383,"Low":18.239999771118164,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":16540,"TradingAmount":30228336,"Swing":0.37999999523162842,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 11:15:00","Open":18.299999237060547,"Close":18.280000686645508,"High":18.299999237060547,"Low":18.239999771118164,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":15113,"TradingAmount":27612390,"Swing":0.33000001311302185,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 11:20:00","Open":18.280000686645508,"Close":18.200000762939453,"High":18.290000915527344,"Low":18.200000762939453,"ChangePercent":-0.43999999761581421,"ChangeAmount":-0.079999998211860657,"TradingVolume":10548,"TradingAmount":19245280,"Swing":0.49000000953674316,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 11:25:00","Open":18.209999084472656,"Close":18.190000534057617,"High":18.219999313354492,"Low":18.180000305175781,"ChangePercent":-0.05000000074505806,"ChangeAmount":-0.0099999997764825821,"TradingVolume":10473,"TradingAmount":19056076,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 11:30:00","Open":18.190000534057617,"Close":18.219999313354492,"High":18.229999542236328,"Low":18.180000305175781,"ChangePercent":0.15999999642372131,"ChangeAmount":0.029999999329447746,"TradingVolume":10161,"TradingAmount":18494256,"Swing":0.27000001072883606,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:05:00","Open":18.209999084472656,"Close":18.079999923706055,"High":18.219999313354492,"Low":18.079999923706055,"ChangePercent":-0.76999998092651367,"ChangeAmount":-0.14000000059604645,"TradingVolume":24016,"TradingAmount":43619544,"Swing":0.76999998092651367,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-29 13:10:00","Open":18.079999923706055,"Close":18.020000457763672,"High":18.100000381469727,"Low":18.020000457763672,"ChangePercent":-0.33000001311302185,"ChangeAmount":-0.059999998658895493,"TradingVolume":11451,"TradingAmount":20692166,"Swing":0.43999999761581421,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:15:00","Open":18.030000686645508,"Close":18.040000915527344,"High":18.040000915527344,"Low":18,"ChangePercent":0.10999999940395355,"ChangeAmount":0.019999999552965164,"TradingVolume":9301,"TradingAmount":16760935,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:20:00","Open":18.040000915527344,"Close":18.049999237060547,"High":18.079999923706055,"Low":18.020000457763672,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":8667,"TradingAmount":15641166,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:25:00","Open":18.040000915527344,"Close":18,"High":18.049999237060547,"Low":18,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":9810,"TradingAmount":17669794,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:30:00","Open":18.010000228881836,"Close":17.989999771118164,"High":18.020000457763672,"Low":17.969999313354492,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":12101,"TradingAmount":21781050,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:35:00","Open":17.979999542236328,"Close":17.959999084472656,"High":17.989999771118164,"Low":17.940000534057617,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":24493,"TradingAmount":43977848,"Swing":0.2800000011920929,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-29 13:40:00","Open":17.969999313354492,"Close":17.909999847412109,"High":17.989999771118164,"Low":17.899999618530273,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":8359,"TradingAmount":14998090,"Swing":0.5,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:45:00","Open":17.920000076293945,"Close":17.989999771118164,"High":17.989999771118164,"Low":17.889999389648438,"ChangePercent":0.44999998807907104,"ChangeAmount":0.079999998211860657,"TradingVolume":9573,"TradingAmount":17159228,"Swing":0.56000000238418579,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:50:00","Open":17.979999542236328,"Close":17.940000534057617,"High":17.989999771118164,"Low":17.940000534057617,"ChangePercent":-0.2800000011920929,"ChangeAmount":-0.05000000074505806,"TradingVolume":7397,"TradingAmount":13288015,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 13:55:00","Open":17.940000534057617,"Close":17.989999771118164,"High":17.989999771118164,"Low":17.899999618530273,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":10878,"TradingAmount":19517188,"Swing":0.5,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:00:00","Open":17.989999771118164,"Close":17.969999313354492,"High":17.989999771118164,"Low":17.950000762939453,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":8600,"TradingAmount":15458504,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:05:00","Open":17.979999542236328,"Close":18.020000457763672,"High":18.059999465942383,"Low":17.969999313354492,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":20193,"TradingAmount":36375512,"Swing":0.5,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 14:10:00","Open":18.010000228881836,"Close":18.020000457763672,"High":18.030000686645508,"Low":17.979999542236328,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":11642,"TradingAmount":20967588,"Swing":0.2800000011920929,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:15:00","Open":18.020000457763672,"Close":18,"High":18.030000686645508,"Low":17.969999313354492,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":9572,"TradingAmount":17227364,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:20:00","Open":18,"Close":17.979999542236328,"High":18.010000228881836,"Low":17.969999313354492,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":8242,"TradingAmount":14824750,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:25:00","Open":17.979999542236328,"Close":17.969999313354492,"High":18,"Low":17.959999084472656,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":9585,"TradingAmount":17233984,"Swing":0.2199999988079071,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:30:00","Open":17.979999542236328,"Close":17.979999542236328,"High":17.979999542236328,"Low":17.950000762939453,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":8456,"TradingAmount":15192132,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:35:00","Open":17.979999542236328,"Close":18.020000457763672,"High":18.030000686645508,"Low":17.969999313354492,"ChangePercent":0.2199999988079071,"ChangeAmount":0.039999999105930328,"TradingVolume":11352,"TradingAmount":20444332,"Swing":0.33000001311302185,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:40:00","Open":18.020000457763672,"Close":18.020000457763672,"High":18.020000457763672,"Low":17.989999771118164,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":8718,"TradingAmount":15701214,"Swing":0.17000000178813934,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-29 14:45:00","Open":18.010000228881836,"Close":18,"High":18.020000457763672,"Low":18,"ChangePercent":-0.10999999940395355,"ChangeAmount":-0.019999999552965164,"TradingVolume":13290,"TradingAmount":23933716,"Swing":0.10999999940395355,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 14:50:00","Open":18.010000228881836,"Close":18.010000228881836,"High":18.020000457763672,"Low":17.979999542236328,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":13932,"TradingAmount":25079284,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 14:55:00","Open":18.010000228881836,"Close":18.020000457763672,"High":18.040000915527344,"Low":18,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":16303,"TradingAmount":29380220,"Swing":0.2199999988079071,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-29 15:00:00","Open":18,"Close":18.020000457763672,"High":18.030000686645508,"Low":18,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12984,"TradingAmount":23392896,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 09:35:00","Open":17.8799991607666,"Close":18.069999694824219,"High":18.1299991607666,"Low":17.860000610351563,"ChangePercent":0.2800000011920929,"ChangeAmount":0.05000000074505806,"TradingVolume":64749,"TradingAmount":116645608,"Swing":1.5,"TurnoverRate":0.079999998211860657},{"Symbol":"600031","TimeKey":"2026-06-30 09:40:00","Open":18.069999694824219,"Close":17.920000076293945,"High":18.100000381469727,"Low":17.8799991607666,"ChangePercent":-0.82999998331069946,"ChangeAmount":-0.15000000596046448,"TradingVolume":37570,"TradingAmount":67594232,"Swing":1.2200000286102295,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 09:45:00","Open":17.909999847412109,"Close":17.889999389648438,"High":17.959999084472656,"Low":17.799999237060547,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":33881,"TradingAmount":60581308,"Swing":0.88999998569488525,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 09:50:00","Open":17.889999389648438,"Close":17.540000915527344,"High":17.889999389648438,"Low":17.510000228881836,"ChangePercent":-1.9600000381469727,"ChangeAmount":-0.34999999403953552,"TradingVolume":75826,"TradingAmount":133955784,"Swing":2.119999885559082,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-06-30 09:55:00","Open":17.540000915527344,"Close":17.399999618530273,"High":17.559999465942383,"Low":17.3799991607666,"ChangePercent":-0.800000011920929,"ChangeAmount":-0.14000000059604645,"TradingVolume":73171,"TradingAmount":127837280,"Swing":1.0299999713897705,"TurnoverRate":0.090000003576278687},{"Symbol":"600031","TimeKey":"2026-06-30 10:00:00","Open":17.389999389648438,"Close":17.290000915527344,"High":17.399999618530273,"Low":17.260000228881836,"ChangePercent":-0.62999999523162842,"ChangeAmount":-0.10999999940395355,"TradingVolume":83648,"TradingAmount":144936432,"Swing":0.800000011920929,"TurnoverRate":0.10000000149011612},{"Symbol":"600031","TimeKey":"2026-06-30 10:05:00","Open":17.299999237060547,"Close":17.3700008392334,"High":17.3700008392334,"Low":17.270000457763672,"ChangePercent":0.46000000834465027,"ChangeAmount":0.079999998211860657,"TradingVolume":58072,"TradingAmount":100497088,"Swing":0.57999998331069946,"TurnoverRate":0.070000000298023224},{"Symbol":"600031","TimeKey":"2026-06-30 10:10:00","Open":17.389999389648438,"Close":17.309999465942383,"High":17.389999389648438,"Low":17.280000686645508,"ChangePercent":-0.34999999403953552,"ChangeAmount":-0.059999998658895493,"TradingVolume":32106,"TradingAmount":55628632,"Swing":0.62999999523162842,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 10:15:00","Open":17.309999465942383,"Close":17.299999237060547,"High":17.309999465942383,"Low":17.260000228881836,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":36456,"TradingAmount":62988932,"Swing":0.28999999165534973,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 10:20:00","Open":17.299999237060547,"Close":17.389999389648438,"High":17.409999847412109,"Low":17.299999237060547,"ChangePercent":0.51999998092651367,"ChangeAmount":0.090000003576278687,"TradingVolume":25584,"TradingAmount":44387736,"Swing":0.63999998569488525,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-30 10:25:00","Open":17.399999618530273,"Close":17.329999923706055,"High":17.399999618530273,"Low":17.319999694824219,"ChangePercent":-0.34999999403953552,"ChangeAmount":-0.059999998658895493,"TradingVolume":12941,"TradingAmount":22445304,"Swing":0.46000000834465027,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 10:30:00","Open":17.329999923706055,"Close":17.3700008392334,"High":17.389999389648438,"Low":17.319999694824219,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":12208,"TradingAmount":21193390,"Swing":0.40000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 10:35:00","Open":17.3700008392334,"Close":17.319999694824219,"High":17.3700008392334,"Low":17.290000915527344,"ChangePercent":-0.28999999165534973,"ChangeAmount":-0.05000000074505806,"TradingVolume":20641,"TradingAmount":35737272,"Swing":0.46000000834465027,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 10:40:00","Open":17.329999923706055,"Close":17.340000152587891,"High":17.350000381469727,"Low":17.299999237060547,"ChangePercent":0.11999999731779099,"ChangeAmount":0.019999999552965164,"TradingVolume":13253,"TradingAmount":22967086,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 10:45:00","Open":17.350000381469727,"Close":17.309999465942383,"High":17.3799991607666,"Low":17.309999465942383,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":16602,"TradingAmount":28793876,"Swing":0.40000000596046448,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 10:50:00","Open":17.309999465942383,"Close":17.350000381469727,"High":17.3799991607666,"Low":17.260000228881836,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":29505,"TradingAmount":51042468,"Swing":0.68999999761581421,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-30 10:55:00","Open":17.360000610351563,"Close":17.340000152587891,"High":17.3700008392334,"Low":17.319999694824219,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":10730,"TradingAmount":18610420,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:00:00","Open":17.350000381469727,"Close":17.350000381469727,"High":17.409999847412109,"Low":17.340000152587891,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":9889,"TradingAmount":17178692,"Swing":0.40000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:05:00","Open":17.360000610351563,"Close":17.340000152587891,"High":17.3799991607666,"Low":17.329999923706055,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":9484,"TradingAmount":16455879,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:10:00","Open":17.340000152587891,"Close":17.309999465942383,"High":17.350000381469727,"Low":17.309999465942383,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":10801,"TradingAmount":18712070,"Swing":0.23000000417232513,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:15:00","Open":17.319999694824219,"Close":17.350000381469727,"High":17.350000381469727,"Low":17.309999465942383,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":10035,"TradingAmount":17393442,"Swing":0.23000000417232513,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:20:00","Open":17.350000381469727,"Close":17.420000076293945,"High":17.420000076293945,"Low":17.340000152587891,"ChangePercent":0.40000000596046448,"ChangeAmount":0.070000000298023224,"TradingVolume":12095,"TradingAmount":21008054,"Swing":0.46000000834465027,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:25:00","Open":17.420000076293945,"Close":17.360000610351563,"High":17.430000305175781,"Low":17.360000610351563,"ChangePercent":-0.34000000357627869,"ChangeAmount":-0.059999998658895493,"TradingVolume":9845,"TradingAmount":17130508,"Swing":0.40000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 11:30:00","Open":17.3700008392334,"Close":17.319999694824219,"High":17.3700008392334,"Low":17.309999465942383,"ChangePercent":-0.23000000417232513,"ChangeAmount":-0.039999999105930328,"TradingVolume":13126,"TradingAmount":22748152,"Swing":0.34999999403953552,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:05:00","Open":17.319999694824219,"Close":17.260000228881836,"High":17.350000381469727,"Low":17.229999542236328,"ChangePercent":-0.34999999403953552,"ChangeAmount":-0.059999998658895493,"TradingVolume":53398,"TradingAmount":92306032,"Swing":0.68999999761581421,"TurnoverRate":0.059999998658895493},{"Symbol":"600031","TimeKey":"2026-06-30 13:10:00","Open":17.260000228881836,"Close":17.239999771118164,"High":17.260000228881836,"Low":17.219999313354492,"ChangePercent":-0.11999999731779099,"ChangeAmount":-0.019999999552965164,"TradingVolume":24475,"TradingAmount":42173868,"Swing":0.23000000417232513,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-30 13:15:00","Open":17.25,"Close":17.270000457763672,"High":17.280000686645508,"Low":17.229999542236328,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":17490,"TradingAmount":30176364,"Swing":0.28999999165534973,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:20:00","Open":17.280000686645508,"Close":17.239999771118164,"High":17.280000686645508,"Low":17.239999771118164,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":13525,"TradingAmount":23329364,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:25:00","Open":17.239999771118164,"Close":17.260000228881836,"High":17.280000686645508,"Low":17.239999771118164,"ChangePercent":0.11999999731779099,"ChangeAmount":0.019999999552965164,"TradingVolume":15628,"TradingAmount":26973598,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:30:00","Open":17.270000457763672,"Close":17.25,"High":17.270000457763672,"Low":17.239999771118164,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14486,"TradingAmount":24988012,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:35:00","Open":17.25,"Close":17.219999313354492,"High":17.270000457763672,"Low":17.219999313354492,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":21547,"TradingAmount":37153880,"Swing":0.28999999165534973,"TurnoverRate":0.029999999329447746},{"Symbol":"600031","TimeKey":"2026-06-30 13:40:00","Open":17.229999542236328,"Close":17.229999542236328,"High":17.239999771118164,"Low":17.209999084472656,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":14978,"TradingAmount":25799676,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:45:00","Open":17.229999542236328,"Close":17.329999923706055,"High":17.340000152587891,"Low":17.229999542236328,"ChangePercent":0.57999998331069946,"ChangeAmount":0.10000000149011612,"TradingVolume":15030,"TradingAmount":25994752,"Swing":0.63999998569488525,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 13:50:00","Open":17.319999694824219,"Close":17.270000457763672,"High":17.340000152587891,"Low":17.270000457763672,"ChangePercent":-0.34999999403953552,"ChangeAmount":-0.059999998658895493,"TradingVolume":12707,"TradingAmount":21987356,"Swing":0.40000000596046448,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 13:55:00","Open":17.270000457763672,"Close":17.309999465942383,"High":17.3700008392334,"Low":17.270000457763672,"ChangePercent":0.23000000417232513,"ChangeAmount":0.039999999105930328,"TradingVolume":16534,"TradingAmount":28626916,"Swing":0.57999998331069946,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:00:00","Open":17.309999465942383,"Close":17.340000152587891,"High":17.3799991607666,"Low":17.299999237060547,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":20552,"TradingAmount":35617048,"Swing":0.46000000834465027,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:05:00","Open":17.329999923706055,"Close":17.270000457763672,"High":17.329999923706055,"Low":17.270000457763672,"ChangePercent":-0.40000000596046448,"ChangeAmount":-0.070000000298023224,"TradingVolume":13022,"TradingAmount":22529598,"Swing":0.34999999403953552,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:10:00","Open":17.270000457763672,"Close":17.270000457763672,"High":17.290000915527344,"Low":17.260000228881836,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":12718,"TradingAmount":21964812,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:15:00","Open":17.270000457763672,"Close":17.260000228881836,"High":17.270000457763672,"Low":17.229999542236328,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":16353,"TradingAmount":28204990,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:20:00","Open":17.260000228881836,"Close":17.290000915527344,"High":17.290000915527344,"Low":17.239999771118164,"ChangePercent":0.17000000178813934,"ChangeAmount":0.029999999329447746,"TradingVolume":12094,"TradingAmount":20876838,"Swing":0.28999999165534973,"TurnoverRate":0.0099999997764825821},{"Symbol":"600031","TimeKey":"2026-06-30 14:25:00","Open":17.290000915527344,"Close":17.309999465942383,"High":17.319999694824219,"Low":17.280000686645508,"ChangePercent":0.11999999731779099,"ChangeAmount":0.019999999552965164,"TradingVolume":14064,"TradingAmount":24329510,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:30:00","Open":17.309999465942383,"Close":17.360000610351563,"High":17.3700008392334,"Low":17.309999465942383,"ChangePercent":0.28999999165534973,"ChangeAmount":0.05000000074505806,"TradingVolume":14920,"TradingAmount":25869964,"Swing":0.34999999403953552,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:35:00","Open":17.360000610351563,"Close":17.350000381469727,"High":17.3700008392334,"Low":17.340000152587891,"ChangePercent":-0.059999998658895493,"ChangeAmount":-0.0099999997764825821,"TradingVolume":14753,"TradingAmount":25606864,"Swing":0.17000000178813934,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:40:00","Open":17.360000610351563,"Close":17.319999694824219,"High":17.360000610351563,"Low":17.319999694824219,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":17653,"TradingAmount":30613424,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:45:00","Open":17.329999923706055,"Close":17.329999923706055,"High":17.360000610351563,"Low":17.319999694824219,"ChangePercent":0.059999998658895493,"ChangeAmount":0.0099999997764825821,"TradingVolume":16962,"TradingAmount":29413368,"Swing":0.23000000417232513,"TurnoverRate":0.019999999552965164},{"Symbol":"600031","TimeKey":"2026-06-30 14:50:00","Open":17.329999923706055,"Close":17.299999237060547,"High":17.340000152587891,"Low":17.290000915527344,"ChangePercent":-0.17000000178813934,"ChangeAmount":-0.029999999329447746,"TradingVolume":35586,"TradingAmount":61589300,"Swing":0.28999999165534973,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 14:55:00","Open":17.299999237060547,"Close":17.299999237060547,"High":17.319999694824219,"Low":17.290000915527344,"ChangePercent":0,"ChangeAmount":0,"TradingVolume":36327,"TradingAmount":62859188,"Swing":0.17000000178813934,"TurnoverRate":0.039999999105930328},{"Symbol":"600031","TimeKey":"2026-06-30 15:00:00","Open":17.299999237060547,"Close":17.280000686645508,"High":17.309999465942383,"Low":17.280000686645508,"ChangePercent":-0.11999999731779099,"ChangeAmount":-0.019999999552965164,"TradingVolume":50956,"TradingAmount":88081368,"Swing":0.17000000178813934,"TurnoverRate":0.059999998658895493}]}