{"DataStatus":{"RequestParameter":"symbol=00002\u0026beginDate=20260429 09:00:00\u0026endDate=20260513 16:00:00\u0026period=5\u0026adjust=","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-14 22:31:40.044","DataTotalCount":660},"Data":[{"Symbol":"00002","TimeKey":"2026-04-29 09:35:00","Open":76,"Close":76,"High":76.199996948242188,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":0.5,"Latest":463500},{"Symbol":"00002","TimeKey":"2026-04-29 09:40:00","Open":76.050003051757813,"Close":76,"High":76.050003051757813,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":46500},{"Symbol":"00002","TimeKey":"2026-04-29 09:45:00","Open":76,"Close":76.050003051757813,"High":76.050003051757813,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":61000},{"Symbol":"00002","TimeKey":"2026-04-29 09:50:00","Open":76.050003051757813,"Close":75.949996948242188,"High":76.050003051757813,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":19000},{"Symbol":"00002","TimeKey":"2026-04-29 09:55:00","Open":75.8499984741211,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":22000},{"Symbol":"00002","TimeKey":"2026-04-29 10:00:00","Open":75.9000015258789,"Close":75.800003051757813,"High":75.9000015258789,"Low":75.75,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-04-29 10:05:00","Open":75.800003051757813,"Close":75.75,"High":75.800003051757813,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":41000},{"Symbol":"00002","TimeKey":"2026-04-29 10:10:00","Open":75.75,"Close":75.75,"High":75.75,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-04-29 10:15:00","Open":75.75,"Close":75.800003051757813,"High":75.800003051757813,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":47000},{"Symbol":"00002","TimeKey":"2026-04-29 10:20:00","Open":75.800003051757813,"Close":75.800003051757813,"High":75.800003051757813,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-04-29 10:25:00","Open":75.800003051757813,"Close":75.75,"High":75.800003051757813,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":34000},{"Symbol":"00002","TimeKey":"2026-04-29 10:30:00","Open":75.75,"Close":75.699996948242188,"High":75.75,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":44000},{"Symbol":"00002","TimeKey":"2026-04-29 10:35:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":27000},{"Symbol":"00002","TimeKey":"2026-04-29 10:40:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-04-29 10:45:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-04-29 10:50:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":73500},{"Symbol":"00002","TimeKey":"2026-04-29 10:55:00","Open":75.699996948242188,"Close":75.6500015258789,"High":75.75,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":34000},{"Symbol":"00002","TimeKey":"2026-04-29 11:00:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-04-29 11:05:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":35000},{"Symbol":"00002","TimeKey":"2026-04-29 11:10:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-04-29 11:15:00","Open":75.699996948242188,"Close":75.6500015258789,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-04-29 11:20:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-04-29 11:25:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-04-29 11:30:00","Open":75.5999984741211,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-04-29 11:35:00","Open":75.5999984741211,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-04-29 11:40:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":76500},{"Symbol":"00002","TimeKey":"2026-04-29 11:45:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":39500},{"Symbol":"00002","TimeKey":"2026-04-29 11:50:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-04-29 11:55:00","Open":75.6500015258789,"Close":75.5999984741211,"High":75.6500015258789,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-04-29 12:00:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-04-29 13:05:00","Open":75.5999984741211,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":40000},{"Symbol":"00002","TimeKey":"2026-04-29 13:10:00","Open":75.6500015258789,"Close":75.550003051757813,"High":75.6500015258789,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":34500},{"Symbol":"00002","TimeKey":"2026-04-29 13:15:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":12000},{"Symbol":"00002","TimeKey":"2026-04-29 13:20:00","Open":75.550003051757813,"Close":75.5,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":88000},{"Symbol":"00002","TimeKey":"2026-04-29 13:25:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":23500},{"Symbol":"00002","TimeKey":"2026-04-29 13:30:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-04-29 13:35:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":30500},{"Symbol":"00002","TimeKey":"2026-04-29 13:40:00","Open":75.5,"Close":75.449996948242188,"High":75.5,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":28500},{"Symbol":"00002","TimeKey":"2026-04-29 13:45:00","Open":75.449996948242188,"Close":75.5,"High":75.5,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":63000},{"Symbol":"00002","TimeKey":"2026-04-29 13:50:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-04-29 13:55:00","Open":75.5,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":126500},{"Symbol":"00002","TimeKey":"2026-04-29 14:00:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-04-29 14:05:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-04-29 14:10:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-04-29 14:15:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-04-29 14:20:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":62500},{"Symbol":"00002","TimeKey":"2026-04-29 14:25:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-04-29 14:30:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":37000},{"Symbol":"00002","TimeKey":"2026-04-29 14:35:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-04-29 14:40:00","Open":75.5999984741211,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":56000},{"Symbol":"00002","TimeKey":"2026-04-29 14:45:00","Open":75.550003051757813,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-04-29 14:50:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-04-29 14:55:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":83500},{"Symbol":"00002","TimeKey":"2026-04-29 15:00:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-04-29 15:05:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-04-29 15:10:00","Open":75.5999984741211,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":31000},{"Symbol":"00002","TimeKey":"2026-04-29 15:15:00","Open":75.550003051757813,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":22000},{"Symbol":"00002","TimeKey":"2026-04-29 15:20:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":11500},{"Symbol":"00002","TimeKey":"2026-04-29 15:25:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-04-29 15:30:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":44500},{"Symbol":"00002","TimeKey":"2026-04-29 15:35:00","Open":75.5999984741211,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":97500},{"Symbol":"00002","TimeKey":"2026-04-29 15:40:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":72000},{"Symbol":"00002","TimeKey":"2026-04-29 15:45:00","Open":75.699996948242188,"Close":75.75,"High":75.75,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":30000},{"Symbol":"00002","TimeKey":"2026-04-29 15:50:00","Open":75.75,"Close":75.699996948242188,"High":75.75,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":65500},{"Symbol":"00002","TimeKey":"2026-04-29 15:55:00","Open":75.699996948242188,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":57500},{"Symbol":"00002","TimeKey":"2026-04-29 16:00:00","Open":75.699996948242188,"Close":75.8499984741211,"High":75.8499984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":604500},{"Symbol":"00002","TimeKey":"2026-04-30 09:35:00","Open":75.8499984741211,"Close":75.550003051757813,"High":75.949996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.30000001192092896,"Latest":198000},{"Symbol":"00002","TimeKey":"2026-04-30 09:40:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.5,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":37500},{"Symbol":"00002","TimeKey":"2026-04-30 09:45:00","Open":75.4000015258789,"Close":75.199996948242188,"High":75.4000015258789,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.20000000298023224,"Latest":38500},{"Symbol":"00002","TimeKey":"2026-04-30 09:50:00","Open":75.25,"Close":75.199996948242188,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-04-30 09:55:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.25,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":174000},{"Symbol":"00002","TimeKey":"2026-04-30 10:00:00","Open":75.3499984741211,"Close":75.199996948242188,"High":75.3499984741211,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":83000},{"Symbol":"00002","TimeKey":"2026-04-30 10:05:00","Open":75.199996948242188,"Close":75.0999984741211,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-04-30 10:10:00","Open":75.199996948242188,"Close":75.050003051757813,"High":75.199996948242188,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":66000},{"Symbol":"00002","TimeKey":"2026-04-30 10:15:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.050003051757813,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-04-30 10:20:00","Open":75.050003051757813,"Close":74.9000015258789,"High":75.050003051757813,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":84000},{"Symbol":"00002","TimeKey":"2026-04-30 10:25:00","Open":74.8499984741211,"Close":74.699996948242188,"High":74.8499984741211,"Low":74.699996948242188,"TradingVolume":0,"TradingAmount":-0.20000000298023224,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-04-30 10:30:00","Open":74.75,"Close":74.4000015258789,"High":74.75,"Low":74.3499984741211,"TradingVolume":0,"TradingAmount":-0.30000001192092896,"Latest":140000},{"Symbol":"00002","TimeKey":"2026-04-30 10:35:00","Open":74.300003051757813,"Close":74.4000015258789,"High":74.449996948242188,"Low":74.25,"TradingVolume":0,"TradingAmount":0,"Latest":192000},{"Symbol":"00002","TimeKey":"2026-04-30 10:40:00","Open":74.4000015258789,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.4000015258789,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":23000},{"Symbol":"00002","TimeKey":"2026-04-30 10:45:00","Open":74.550003051757813,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-04-30 10:50:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-04-30 10:55:00","Open":74.550003051757813,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-04-30 11:00:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-04-30 11:05:00","Open":74.449996948242188,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":80500},{"Symbol":"00002","TimeKey":"2026-04-30 11:10:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":46500},{"Symbol":"00002","TimeKey":"2026-04-30 11:15:00","Open":74.550003051757813,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-04-30 11:20:00","Open":74.550003051757813,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-04-30 11:25:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-04-30 11:30:00","Open":74.6500015258789,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-04-30 11:35:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-04-30 11:40:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-04-30 11:45:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":22500},{"Symbol":"00002","TimeKey":"2026-04-30 11:50:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-04-30 11:55:00","Open":74.5999984741211,"Close":74.699996948242188,"High":74.699996948242188,"Low":74.5999984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-04-30 12:00:00","Open":74.699996948242188,"Close":74.75,"High":74.75,"Low":74.699996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-04-30 13:05:00","Open":74.699996948242188,"Close":74.550003051757813,"High":74.75,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.20000000298023224,"Latest":47000},{"Symbol":"00002","TimeKey":"2026-04-30 13:10:00","Open":74.550003051757813,"Close":74.5,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-04-30 13:15:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-04-30 13:20:00","Open":74.550003051757813,"Close":74.449996948242188,"High":74.550003051757813,"Low":74.449996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":86000},{"Symbol":"00002","TimeKey":"2026-04-30 13:25:00","Open":74.449996948242188,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":69500},{"Symbol":"00002","TimeKey":"2026-04-30 13:30:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-04-30 13:35:00","Open":74.550003051757813,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":38500},{"Symbol":"00002","TimeKey":"2026-04-30 13:40:00","Open":74.5,"Close":74.5,"High":74.5,"Low":74.5,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-04-30 13:45:00","Open":74.550003051757813,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0,"Latest":13500},{"Symbol":"00002","TimeKey":"2026-04-30 13:50:00","Open":74.5,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-04-30 13:55:00","Open":74.5999984741211,"Close":74.5,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-04-30 14:00:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":39000},{"Symbol":"00002","TimeKey":"2026-04-30 14:05:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-04-30 14:10:00","Open":74.5,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-04-30 14:15:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-04-30 14:20:00","Open":74.5,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":18000},{"Symbol":"00002","TimeKey":"2026-04-30 14:25:00","Open":74.5,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-04-30 14:30:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-04-30 14:35:00","Open":74.550003051757813,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":48000},{"Symbol":"00002","TimeKey":"2026-04-30 14:40:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":124500},{"Symbol":"00002","TimeKey":"2026-04-30 14:45:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":25000},{"Symbol":"00002","TimeKey":"2026-04-30 14:50:00","Open":74.550003051757813,"Close":74.5,"High":74.5999984741211,"Low":74.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-04-30 14:55:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-04-30 15:00:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-04-30 15:05:00","Open":74.5999984741211,"Close":74.699996948242188,"High":74.699996948242188,"Low":74.5999984741211,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-04-30 15:10:00","Open":74.699996948242188,"Close":74.699996948242188,"High":74.75,"Low":74.6500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":35000},{"Symbol":"00002","TimeKey":"2026-04-30 15:15:00","Open":74.75,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.75,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-04-30 15:20:00","Open":74.8499984741211,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-04-30 15:25:00","Open":74.800003051757813,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-04-30 15:30:00","Open":74.800003051757813,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-04-30 15:35:00","Open":74.800003051757813,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.75,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":75500},{"Symbol":"00002","TimeKey":"2026-04-30 15:40:00","Open":74.9000015258789,"Close":74.75,"High":74.9000015258789,"Low":74.75,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-04-30 15:45:00","Open":74.800003051757813,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-04-30 15:50:00","Open":74.75,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.75,"TradingVolume":0,"TradingAmount":0,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-04-30 15:55:00","Open":74.800003051757813,"Close":74.75,"High":74.800003051757813,"Low":74.75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":22000},{"Symbol":"00002","TimeKey":"2026-04-30 16:00:00","Open":74.75,"Close":75.0999984741211,"High":75.0999984741211,"Low":74.75,"TradingVolume":0,"TradingAmount":0.34999999403953552,"Latest":1155500},{"Symbol":"00002","TimeKey":"2026-05-04 09:35:00","Open":75.5999984741211,"Close":75.25,"High":75.5999984741211,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":193500},{"Symbol":"00002","TimeKey":"2026-05-04 09:40:00","Open":75.25,"Close":75.199996948242188,"High":75.300003051757813,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":70000},{"Symbol":"00002","TimeKey":"2026-05-04 09:45:00","Open":75.1500015258789,"Close":75.050003051757813,"High":75.1500015258789,"Low":75,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":43500},{"Symbol":"00002","TimeKey":"2026-05-04 09:50:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-05-04 09:55:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.0999984741211,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-04 10:00:00","Open":75.050003051757813,"Close":75.199996948242188,"High":75.25,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":89500},{"Symbol":"00002","TimeKey":"2026-05-04 10:05:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-04 10:10:00","Open":75.199996948242188,"Close":75.25,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-04 10:15:00","Open":75.199996948242188,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-05-04 10:20:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-04 10:25:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-04 10:30:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":31500},{"Symbol":"00002","TimeKey":"2026-05-04 10:35:00","Open":75.25,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-04 10:40:00","Open":75.25,"Close":75.25,"High":75.3499984741211,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":39500},{"Symbol":"00002","TimeKey":"2026-05-04 10:45:00","Open":75.25,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-04 10:50:00","Open":75.300003051757813,"Close":75.199996948242188,"High":75.3499984741211,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-04 10:55:00","Open":75.25,"Close":75.199996948242188,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-04 11:00:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.300003051757813,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":46000},{"Symbol":"00002","TimeKey":"2026-05-04 11:05:00","Open":75.1500015258789,"Close":75.1500015258789,"High":75.1500015258789,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-04 11:10:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.050003051757813,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-04 11:15:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.050003051757813,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-04 11:20:00","Open":75.050003051757813,"Close":75,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-04 11:25:00","Open":75,"Close":75.0999984741211,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-04 11:30:00","Open":75.0999984741211,"Close":75,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-04 11:35:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-04 11:40:00","Open":75.050003051757813,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-04 11:45:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-04 11:50:00","Open":75,"Close":74.949996948242188,"High":75.0999984741211,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-04 11:55:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-04 12:00:00","Open":75,"Close":75,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-04 13:05:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":24000},{"Symbol":"00002","TimeKey":"2026-05-04 13:10:00","Open":75,"Close":75.050003051757813,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-04 13:15:00","Open":75.050003051757813,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-04 13:20:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-04 13:25:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-04 13:30:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-04 13:35:00","Open":75.050003051757813,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-04 13:40:00","Open":75,"Close":75.050003051757813,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-04 13:45:00","Open":75.050003051757813,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-04 13:50:00","Open":75,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-04 13:55:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-04 14:00:00","Open":75,"Close":75.050003051757813,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-04 14:05:00","Open":75,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-04 14:10:00","Open":75,"Close":75.050003051757813,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-04 14:15:00","Open":75.050003051757813,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":24000},{"Symbol":"00002","TimeKey":"2026-05-04 14:20:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12000},{"Symbol":"00002","TimeKey":"2026-05-04 14:25:00","Open":75.25,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-04 14:30:00","Open":75.25,"Close":75.199996948242188,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-04 14:35:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-04 14:40:00","Open":75.199996948242188,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-04 14:45:00","Open":75.300003051757813,"Close":75.25,"High":75.300003051757813,"Low":75.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-04 14:50:00","Open":75.300003051757813,"Close":75.25,"High":75.300003051757813,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":42000},{"Symbol":"00002","TimeKey":"2026-05-04 14:55:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-04 15:00:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-04 15:05:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-04 15:10:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-04 15:15:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-04 15:20:00","Open":75.25,"Close":75.25,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-04 15:25:00","Open":75.25,"Close":75.199996948242188,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-04 15:30:00","Open":75.199996948242188,"Close":75.25,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-04 15:35:00","Open":75.25,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-04 15:40:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-04 15:45:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":57000},{"Symbol":"00002","TimeKey":"2026-05-04 15:50:00","Open":75.25,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-05-04 15:55:00","Open":75.3499984741211,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-04 16:00:00","Open":75.3499984741211,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":233000},{"Symbol":"00002","TimeKey":"2026-05-05 09:35:00","Open":75.300003051757813,"Close":74.699996948242188,"High":75.300003051757813,"Low":74.6500015258789,"TradingVolume":0,"TradingAmount":-0.60000002384185791,"Latest":107500},{"Symbol":"00002","TimeKey":"2026-05-05 09:40:00","Open":74.75,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.6500015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":86500},{"Symbol":"00002","TimeKey":"2026-05-05 09:45:00","Open":74.800003051757813,"Close":74.8499984741211,"High":74.8499984741211,"Low":74.75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":33500},{"Symbol":"00002","TimeKey":"2026-05-05 09:50:00","Open":74.800003051757813,"Close":74.75,"High":74.8499984741211,"Low":74.75,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":70500},{"Symbol":"00002","TimeKey":"2026-05-05 09:55:00","Open":74.75,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-05-05 10:00:00","Open":74.800003051757813,"Close":74.800003051757813,"High":74.800003051757813,"Low":74.75,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-05 10:05:00","Open":74.75,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.699996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":173500},{"Symbol":"00002","TimeKey":"2026-05-05 10:10:00","Open":74.8499984741211,"Close":74.8499984741211,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-05 10:15:00","Open":74.8499984741211,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-05 10:20:00","Open":74.949996948242188,"Close":74.9000015258789,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-05 10:25:00","Open":74.949996948242188,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-05 10:30:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-05 10:35:00","Open":74.949996948242188,"Close":75,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-05 10:40:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.050003051757813,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-05 10:45:00","Open":75.050003051757813,"Close":75.1500015258789,"High":75.1500015258789,"Low":75,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":40500},{"Symbol":"00002","TimeKey":"2026-05-05 10:50:00","Open":75.0999984741211,"Close":74.949996948242188,"High":75.0999984741211,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":-0.20000000298023224,"Latest":12000},{"Symbol":"00002","TimeKey":"2026-05-05 10:55:00","Open":74.949996948242188,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-05 11:00:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-05 11:05:00","Open":75,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-05 11:10:00","Open":75,"Close":74.9000015258789,"High":75,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-05 11:15:00","Open":74.9000015258789,"Close":74.8499984741211,"High":74.9000015258789,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-05 11:20:00","Open":74.8499984741211,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":51000},{"Symbol":"00002","TimeKey":"2026-05-05 11:25:00","Open":74.9000015258789,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-05 11:30:00","Open":74.9000015258789,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-05 11:35:00","Open":74.9000015258789,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-05 11:40:00","Open":74.949996948242188,"Close":74.9000015258789,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-05 11:45:00","Open":74.9000015258789,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":11500},{"Symbol":"00002","TimeKey":"2026-05-05 11:50:00","Open":74.9000015258789,"Close":75,"High":75,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-05 11:55:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-05 12:00:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-05 13:05:00","Open":75,"Close":74.9000015258789,"High":75.0999984741211,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":35000},{"Symbol":"00002","TimeKey":"2026-05-05 13:10:00","Open":74.9000015258789,"Close":74.949996948242188,"High":75,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-05-05 13:15:00","Open":74.949996948242188,"Close":74.949996948242188,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-05 13:20:00","Open":74.949996948242188,"Close":74.800003051757813,"High":75,"Low":74.699996948242188,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":113500},{"Symbol":"00002","TimeKey":"2026-05-05 13:25:00","Open":74.8499984741211,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-05 13:30:00","Open":74.800003051757813,"Close":74.800003051757813,"High":74.9000015258789,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-05 13:35:00","Open":74.9000015258789,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-05 13:40:00","Open":74.9000015258789,"Close":74.8499984741211,"High":74.9000015258789,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-05 13:45:00","Open":74.8499984741211,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":11500},{"Symbol":"00002","TimeKey":"2026-05-05 13:50:00","Open":74.800003051757813,"Close":74.8499984741211,"High":74.9000015258789,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-05 13:55:00","Open":74.9000015258789,"Close":74.8499984741211,"High":74.9000015258789,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-05 14:00:00","Open":74.9000015258789,"Close":74.949996948242188,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-05 14:05:00","Open":75,"Close":74.949996948242188,"High":75,"Low":74.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-05 14:10:00","Open":74.949996948242188,"Close":74.9000015258789,"High":74.949996948242188,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-05 14:15:00","Open":74.9000015258789,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-05 14:20:00","Open":74.9000015258789,"Close":74.8499984741211,"High":74.949996948242188,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":18000},{"Symbol":"00002","TimeKey":"2026-05-05 14:25:00","Open":74.8499984741211,"Close":74.800003051757813,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":23000},{"Symbol":"00002","TimeKey":"2026-05-05 14:30:00","Open":74.800003051757813,"Close":74.8499984741211,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-05 14:35:00","Open":74.8499984741211,"Close":74.8499984741211,"High":74.8499984741211,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-05 14:40:00","Open":74.8499984741211,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-05 14:45:00","Open":74.8499984741211,"Close":74.9000015258789,"High":74.9000015258789,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-05 14:50:00","Open":74.9000015258789,"Close":75,"High":75,"Low":74.8499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":49000},{"Symbol":"00002","TimeKey":"2026-05-05 14:55:00","Open":75.050003051757813,"Close":75.0999984741211,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":16500},{"Symbol":"00002","TimeKey":"2026-05-05 15:00:00","Open":75,"Close":75.0999984741211,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-05 15:05:00","Open":75.0999984741211,"Close":75.0999984741211,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-05 15:10:00","Open":75.0999984741211,"Close":75.050003051757813,"High":75.0999984741211,"Low":75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-05 15:15:00","Open":75.050003051757813,"Close":75.050003051757813,"High":75.0999984741211,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-05 15:20:00","Open":75.050003051757813,"Close":75.0999984741211,"High":75.0999984741211,"Low":75.050003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7500},{"Symbol":"00002","TimeKey":"2026-05-05 15:25:00","Open":75.0999984741211,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":23500},{"Symbol":"00002","TimeKey":"2026-05-05 15:30:00","Open":75.199996948242188,"Close":75.1500015258789,"High":75.199996948242188,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-05 15:35:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":22500},{"Symbol":"00002","TimeKey":"2026-05-05 15:40:00","Open":75.199996948242188,"Close":75.25,"High":75.25,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":16500},{"Symbol":"00002","TimeKey":"2026-05-05 15:45:00","Open":75.25,"Close":75.1500015258789,"High":75.25,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":47500},{"Symbol":"00002","TimeKey":"2026-05-05 15:50:00","Open":75.1500015258789,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":54500},{"Symbol":"00002","TimeKey":"2026-05-05 15:55:00","Open":75.199996948242188,"Close":75.1500015258789,"High":75.25,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-05-05 16:00:00","Open":75.25,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":230500},{"Symbol":"00002","TimeKey":"2026-05-06 09:35:00","Open":75.5,"Close":75.1500015258789,"High":75.5,"Low":74.800003051757813,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":397500},{"Symbol":"00002","TimeKey":"2026-05-06 09:40:00","Open":75.1500015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.20000000298023224,"Latest":43500},{"Symbol":"00002","TimeKey":"2026-05-06 09:45:00","Open":75.300003051757813,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":61000},{"Symbol":"00002","TimeKey":"2026-05-06 09:50:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.5,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":34000},{"Symbol":"00002","TimeKey":"2026-05-06 09:55:00","Open":75.3499984741211,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-06 10:00:00","Open":75.449996948242188,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-06 10:05:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-06 10:10:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":18000},{"Symbol":"00002","TimeKey":"2026-05-06 10:15:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-06 10:20:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.300003051757813,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":52000},{"Symbol":"00002","TimeKey":"2026-05-06 10:25:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.25,"TradingVolume":0,"TradingAmount":0,"Latest":33000},{"Symbol":"00002","TimeKey":"2026-05-06 10:30:00","Open":75.300003051757813,"Close":75.300003051757813,"High":75.3499984741211,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-06 10:35:00","Open":75.300003051757813,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-06 10:40:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-05-06 10:45:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-06 10:50:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-05-06 10:55:00","Open":75.449996948242188,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":35500},{"Symbol":"00002","TimeKey":"2026-05-06 11:00:00","Open":75.5,"Close":75.449996948242188,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":88000},{"Symbol":"00002","TimeKey":"2026-05-06 11:05:00","Open":75.449996948242188,"Close":75.5,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-06 11:10:00","Open":75.5,"Close":75.5,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-06 11:15:00","Open":75.449996948242188,"Close":75.5,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-06 11:20:00","Open":75.5,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":30000},{"Symbol":"00002","TimeKey":"2026-05-06 11:25:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-06 11:30:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-06 11:35:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-06 11:40:00","Open":75.550003051757813,"Close":75.449996948242188,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":40500},{"Symbol":"00002","TimeKey":"2026-05-06 11:45:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-06 11:50:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-06 11:55:00","Open":75.449996948242188,"Close":75.5,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-06 12:00:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-06 13:05:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-05-06 13:10:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-06 13:15:00","Open":75.550003051757813,"Close":75.5,"High":75.550003051757813,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":76000},{"Symbol":"00002","TimeKey":"2026-05-06 13:20:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-05-06 13:25:00","Open":75.550003051757813,"Close":75.5,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":27500},{"Symbol":"00002","TimeKey":"2026-05-06 13:30:00","Open":75.5,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":74500},{"Symbol":"00002","TimeKey":"2026-05-06 13:35:00","Open":75.6500015258789,"Close":75.6500015258789,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-06 13:40:00","Open":75.699996948242188,"Close":75.5999984741211,"High":75.699996948242188,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":39000},{"Symbol":"00002","TimeKey":"2026-05-06 13:45:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-06 13:50:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-06 13:55:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":23500},{"Symbol":"00002","TimeKey":"2026-05-06 14:00:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-06 14:05:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-06 14:10:00","Open":75.5999984741211,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-06 14:15:00","Open":75.550003051757813,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-05-06 14:20:00","Open":75.550003051757813,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":21500},{"Symbol":"00002","TimeKey":"2026-05-06 14:25:00","Open":75.5999984741211,"Close":75.6500015258789,"High":75.6500015258789,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-06 14:30:00","Open":75.6500015258789,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-05-06 14:35:00","Open":75.699996948242188,"Close":75.800003051757813,"High":75.800003051757813,"Low":75.6500015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":87000},{"Symbol":"00002","TimeKey":"2026-05-06 14:40:00","Open":75.75,"Close":75.8499984741211,"High":75.8499984741211,"Low":75.75,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":194500},{"Symbol":"00002","TimeKey":"2026-05-06 14:45:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":47500},{"Symbol":"00002","TimeKey":"2026-05-06 14:50:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-06 14:55:00","Open":75.8499984741211,"Close":75.8499984741211,"High":75.9000015258789,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-06 15:00:00","Open":75.9000015258789,"Close":75.800003051757813,"High":75.9000015258789,"Low":75.75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":41500},{"Symbol":"00002","TimeKey":"2026-05-06 15:05:00","Open":75.800003051757813,"Close":75.800003051757813,"High":75.8499984741211,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-06 15:10:00","Open":75.800003051757813,"Close":75.800003051757813,"High":75.800003051757813,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":7500},{"Symbol":"00002","TimeKey":"2026-05-06 15:15:00","Open":75.800003051757813,"Close":75.75,"High":75.800003051757813,"Low":75.75,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-05-06 15:20:00","Open":75.75,"Close":75.75,"High":75.75,"Low":75.75,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-06 15:25:00","Open":75.75,"Close":75.75,"High":75.800003051757813,"Low":75.75,"TradingVolume":0,"TradingAmount":0,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-06 15:30:00","Open":75.75,"Close":75.75,"High":75.800003051757813,"Low":75.75,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-06 15:35:00","Open":75.75,"Close":75.75,"High":75.75,"Low":75.75,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-06 15:40:00","Open":75.75,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.75,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":72000},{"Symbol":"00002","TimeKey":"2026-05-06 15:45:00","Open":75.9000015258789,"Close":75.8499984741211,"High":75.9000015258789,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-06 15:50:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":78500},{"Symbol":"00002","TimeKey":"2026-05-06 15:55:00","Open":75.949996948242188,"Close":75.949996948242188,"High":76,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":205000},{"Symbol":"00002","TimeKey":"2026-05-06 16:00:00","Open":75.949996948242188,"Close":76,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":340000},{"Symbol":"00002","TimeKey":"2026-05-07 09:35:00","Open":76.25,"Close":76.449996948242188,"High":76.5,"Low":76,"TradingVolume":0,"TradingAmount":0.44999998807907104,"Latest":326500},{"Symbol":"00002","TimeKey":"2026-05-07 09:40:00","Open":76.449996948242188,"Close":76.300003051757813,"High":76.449996948242188,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":43000},{"Symbol":"00002","TimeKey":"2026-05-07 09:45:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":31500},{"Symbol":"00002","TimeKey":"2026-05-07 09:50:00","Open":76.3499984741211,"Close":76.25,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-05-07 09:55:00","Open":76.25,"Close":76.25,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":76000},{"Symbol":"00002","TimeKey":"2026-05-07 10:00:00","Open":76.25,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-07 10:05:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":63500},{"Symbol":"00002","TimeKey":"2026-05-07 10:10:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":48500},{"Symbol":"00002","TimeKey":"2026-05-07 10:15:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":59000},{"Symbol":"00002","TimeKey":"2026-05-07 10:20:00","Open":76.25,"Close":76.300003051757813,"High":76.4000015258789,"Low":76.25,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":84000},{"Symbol":"00002","TimeKey":"2026-05-07 10:25:00","Open":76.300003051757813,"Close":76.199996948242188,"High":76.3499984741211,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":67000},{"Symbol":"00002","TimeKey":"2026-05-07 10:30:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":25000},{"Symbol":"00002","TimeKey":"2026-05-07 10:35:00","Open":76.25,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":68000},{"Symbol":"00002","TimeKey":"2026-05-07 10:40:00","Open":76.25,"Close":76.25,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":51000},{"Symbol":"00002","TimeKey":"2026-05-07 10:45:00","Open":76.3499984741211,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":63500},{"Symbol":"00002","TimeKey":"2026-05-07 10:50:00","Open":76.3499984741211,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":13500},{"Symbol":"00002","TimeKey":"2026-05-07 10:55:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-07 11:00:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":66000},{"Symbol":"00002","TimeKey":"2026-05-07 11:05:00","Open":76.300003051757813,"Close":76.25,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":16500},{"Symbol":"00002","TimeKey":"2026-05-07 11:10:00","Open":76.25,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-07 11:15:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12000},{"Symbol":"00002","TimeKey":"2026-05-07 11:20:00","Open":76.300003051757813,"Close":76.25,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-07 11:25:00","Open":76.25,"Close":76.199996948242188,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":35000},{"Symbol":"00002","TimeKey":"2026-05-07 11:30:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-07 11:35:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":19000},{"Symbol":"00002","TimeKey":"2026-05-07 11:40:00","Open":76.0999984741211,"Close":76.0999984741211,"High":76.1500015258789,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-07 11:45:00","Open":76.0999984741211,"Close":76.0999984741211,"High":76.0999984741211,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-07 11:50:00","Open":76.0999984741211,"Close":76.0999984741211,"High":76.1500015258789,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":21500},{"Symbol":"00002","TimeKey":"2026-05-07 11:55:00","Open":76.050003051757813,"Close":76.0999984741211,"High":76.0999984741211,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-07 12:00:00","Open":76.0999984741211,"Close":76.1500015258789,"High":76.1500015258789,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-07 13:05:00","Open":76.0999984741211,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":49500},{"Symbol":"00002","TimeKey":"2026-05-07 13:10:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":39000},{"Symbol":"00002","TimeKey":"2026-05-07 13:15:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":11500},{"Symbol":"00002","TimeKey":"2026-05-07 13:20:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-07 13:25:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-07 13:30:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":19000},{"Symbol":"00002","TimeKey":"2026-05-07 13:35:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-07 13:40:00","Open":76.199996948242188,"Close":76.0999984741211,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-07 13:45:00","Open":76.0999984741211,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-05-07 13:50:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-05-07 13:55:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":27500},{"Symbol":"00002","TimeKey":"2026-05-07 14:00:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-07 14:05:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-07 14:10:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":19000},{"Symbol":"00002","TimeKey":"2026-05-07 14:15:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-05-07 14:20:00","Open":76.1500015258789,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-07 14:25:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":59000},{"Symbol":"00002","TimeKey":"2026-05-07 14:30:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":51500},{"Symbol":"00002","TimeKey":"2026-05-07 14:35:00","Open":76.25,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":34500},{"Symbol":"00002","TimeKey":"2026-05-07 14:40:00","Open":76.3499984741211,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-05-07 14:45:00","Open":76.300003051757813,"Close":76.4000015258789,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":132000},{"Symbol":"00002","TimeKey":"2026-05-07 14:50:00","Open":76.3499984741211,"Close":76.3499984741211,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":34500},{"Symbol":"00002","TimeKey":"2026-05-07 14:55:00","Open":76.4000015258789,"Close":76.300003051757813,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-05-07 15:00:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-07 15:05:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-07 15:10:00","Open":76.300003051757813,"Close":76.3499984741211,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":35500},{"Symbol":"00002","TimeKey":"2026-05-07 15:15:00","Open":76.3499984741211,"Close":76.3499984741211,"High":76.449996948242188,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":100500},{"Symbol":"00002","TimeKey":"2026-05-07 15:20:00","Open":76.4000015258789,"Close":76.4000015258789,"High":76.449996948242188,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":72500},{"Symbol":"00002","TimeKey":"2026-05-07 15:25:00","Open":76.4000015258789,"Close":76.3499984741211,"High":76.449996948242188,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":21500},{"Symbol":"00002","TimeKey":"2026-05-07 15:30:00","Open":76.3499984741211,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-07 15:35:00","Open":76.3499984741211,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":59000},{"Symbol":"00002","TimeKey":"2026-05-07 15:40:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-05-07 15:45:00","Open":76.300003051757813,"Close":76.4000015258789,"High":76.449996948242188,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":94500},{"Symbol":"00002","TimeKey":"2026-05-07 15:50:00","Open":76.300003051757813,"Close":76.3499984741211,"High":76.449996948242188,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":59000},{"Symbol":"00002","TimeKey":"2026-05-07 15:55:00","Open":76.4000015258789,"Close":76.300003051757813,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":38500},{"Symbol":"00002","TimeKey":"2026-05-07 16:00:00","Open":76.300003051757813,"Close":76.449996948242188,"High":76.449996948242188,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":1212000},{"Symbol":"00002","TimeKey":"2026-05-08 09:35:00","Open":76.5,"Close":75.9000015258789,"High":76.5,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":-0.550000011920929,"Latest":214500},{"Symbol":"00002","TimeKey":"2026-05-08 09:40:00","Open":75.9000015258789,"Close":75.800003051757813,"High":75.9000015258789,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":57500},{"Symbol":"00002","TimeKey":"2026-05-08 09:45:00","Open":75.800003051757813,"Close":75.699996948242188,"High":75.8499984741211,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-08 09:50:00","Open":75.75,"Close":75.800003051757813,"High":75.800003051757813,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":55000},{"Symbol":"00002","TimeKey":"2026-05-08 09:55:00","Open":75.75,"Close":75.5,"High":75.75,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.30000001192092896,"Latest":68000},{"Symbol":"00002","TimeKey":"2026-05-08 10:00:00","Open":75.5,"Close":75.550003051757813,"High":75.6500015258789,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-08 10:05:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-08 10:10:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":104000},{"Symbol":"00002","TimeKey":"2026-05-08 10:15:00","Open":75.5999984741211,"Close":75.550003051757813,"High":75.800003051757813,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":206000},{"Symbol":"00002","TimeKey":"2026-05-08 10:20:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 10:25:00","Open":75.550003051757813,"Close":75.4000015258789,"High":75.550003051757813,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":61000},{"Symbol":"00002","TimeKey":"2026-05-08 10:30:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-08 10:35:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-08 10:40:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-08 10:45:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-08 10:50:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 10:55:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 11:00:00","Open":75.3499984741211,"Close":75.449996948242188,"High":75.5,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":45000},{"Symbol":"00002","TimeKey":"2026-05-08 11:05:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 11:10:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 11:15:00","Open":75.449996948242188,"Close":75.5,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 11:20:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-08 11:25:00","Open":75.5,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-05-08 11:30:00","Open":75.449996948242188,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-08 11:35:00","Open":75.550003051757813,"Close":75.5,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 11:40:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-08 11:45:00","Open":75.5,"Close":75.5,"High":75.5,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-08 11:50:00","Open":75.5,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-08 11:55:00","Open":75.5999984741211,"Close":75.5999984741211,"High":75.5999984741211,"Low":75.5999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-08 12:00:00","Open":75.5999984741211,"Close":75.550003051757813,"High":75.6500015258789,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-08 13:05:00","Open":75.5999984741211,"Close":75.449996948242188,"High":75.5999984741211,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-05-08 13:10:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-08 13:15:00","Open":75.449996948242188,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-08 13:20:00","Open":75.550003051757813,"Close":75.449996948242188,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 13:25:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 13:30:00","Open":75.449996948242188,"Close":75.3499984741211,"High":75.5,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":69000},{"Symbol":"00002","TimeKey":"2026-05-08 13:35:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 13:40:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 13:45:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.699996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":188500},{"Symbol":"00002","TimeKey":"2026-05-08 13:50:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.550003051757813,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":51000},{"Symbol":"00002","TimeKey":"2026-05-08 13:55:00","Open":75.550003051757813,"Close":75.5,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 14:00:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7000},{"Symbol":"00002","TimeKey":"2026-05-08 14:05:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-08 14:10:00","Open":75.449996948242188,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":18000},{"Symbol":"00002","TimeKey":"2026-05-08 14:15:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":25000},{"Symbol":"00002","TimeKey":"2026-05-08 14:20:00","Open":75.3499984741211,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-05-08 14:25:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-08 14:30:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":7500},{"Symbol":"00002","TimeKey":"2026-05-08 14:35:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-08 14:40:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":500},{"Symbol":"00002","TimeKey":"2026-05-08 14:45:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-08 14:50:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-08 14:55:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-08 15:00:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-08 15:05:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":22500},{"Symbol":"00002","TimeKey":"2026-05-08 15:10:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-08 15:15:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-08 15:20:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-08 15:25:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":31500},{"Symbol":"00002","TimeKey":"2026-05-08 15:30:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":13500},{"Symbol":"00002","TimeKey":"2026-05-08 15:35:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":18000},{"Symbol":"00002","TimeKey":"2026-05-08 15:40:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-05-08 15:45:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":93500},{"Symbol":"00002","TimeKey":"2026-05-08 15:50:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":41000},{"Symbol":"00002","TimeKey":"2026-05-08 15:55:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-08 16:00:00","Open":75.4000015258789,"Close":75.300003051757813,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":558500},{"Symbol":"00002","TimeKey":"2026-05-11 09:35:00","Open":75.3499984741211,"Close":75,"High":75.5,"Low":75,"TradingVolume":0,"TradingAmount":-0.30000001192092896,"Latest":106500},{"Symbol":"00002","TimeKey":"2026-05-11 09:40:00","Open":75,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-11 09:45:00","Open":75.050003051757813,"Close":75,"High":75.050003051757813,"Low":75,"TradingVolume":0,"TradingAmount":0,"Latest":61000},{"Symbol":"00002","TimeKey":"2026-05-11 09:50:00","Open":75.050003051757813,"Close":75.199996948242188,"High":75.25,"Low":75,"TradingVolume":0,"TradingAmount":0.20000000298023224,"Latest":83500},{"Symbol":"00002","TimeKey":"2026-05-11 09:55:00","Open":75.1500015258789,"Close":75.0999984741211,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-11 10:00:00","Open":75.0999984741211,"Close":75.0999984741211,"High":75.1500015258789,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":39500},{"Symbol":"00002","TimeKey":"2026-05-11 10:05:00","Open":75.0999984741211,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0.25,"Latest":77000},{"Symbol":"00002","TimeKey":"2026-05-11 10:10:00","Open":75.300003051757813,"Close":75.25,"High":75.3499984741211,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":27500},{"Symbol":"00002","TimeKey":"2026-05-11 10:15:00","Open":75.25,"Close":75.1500015258789,"High":75.3499984741211,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":40000},{"Symbol":"00002","TimeKey":"2026-05-11 10:20:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-11 10:25:00","Open":75.1500015258789,"Close":75.0999984741211,"High":75.1500015258789,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-11 10:30:00","Open":75.0999984741211,"Close":75.1500015258789,"High":75.1500015258789,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-11 10:35:00","Open":75.1500015258789,"Close":75.1500015258789,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":94000},{"Symbol":"00002","TimeKey":"2026-05-11 10:40:00","Open":75.1500015258789,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-11 10:45:00","Open":75.1500015258789,"Close":75.25,"High":75.25,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":23500},{"Symbol":"00002","TimeKey":"2026-05-11 10:50:00","Open":75.25,"Close":75.199996948242188,"High":75.25,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":9000},{"Symbol":"00002","TimeKey":"2026-05-11 10:55:00","Open":75.1500015258789,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.0999984741211,"TradingVolume":0,"TradingAmount":0,"Latest":24500},{"Symbol":"00002","TimeKey":"2026-05-11 11:00:00","Open":75.1500015258789,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-11 11:05:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.199996948242188,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-11 11:10:00","Open":75.199996948242188,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.199996948242188,"TradingVolume":0,"TradingAmount":0.20000000298023224,"Latest":40000},{"Symbol":"00002","TimeKey":"2026-05-11 11:15:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-11 11:20:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":1000},{"Symbol":"00002","TimeKey":"2026-05-11 11:25:00","Open":75.449996948242188,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-05-11 11:30:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-11 11:35:00","Open":75.4000015258789,"Close":75.300003051757813,"High":75.4000015258789,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-11 11:40:00","Open":75.300003051757813,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-11 11:45:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-11 11:50:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":2500},{"Symbol":"00002","TimeKey":"2026-05-11 11:55:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-11 12:00:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-05-11 13:05:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-05-11 13:10:00","Open":75.3499984741211,"Close":75.5,"High":75.5,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-05-11 13:15:00","Open":75.5,"Close":75.449996948242188,"High":75.5,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-11 13:20:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-05-11 13:25:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-11 13:30:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-11 13:35:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-11 13:40:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-11 13:45:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-11 13:50:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":8000},{"Symbol":"00002","TimeKey":"2026-05-11 13:55:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-05-11 14:00:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-11 14:05:00","Open":75.449996948242188,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-05-11 14:10:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-11 14:15:00","Open":75.3499984741211,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-11 14:20:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-11 14:25:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.4000015258789,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-11 14:30:00","Open":75.3499984741211,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":67000},{"Symbol":"00002","TimeKey":"2026-05-11 14:35:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":30500},{"Symbol":"00002","TimeKey":"2026-05-11 14:40:00","Open":75.4000015258789,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":7500},{"Symbol":"00002","TimeKey":"2026-05-11 14:45:00","Open":75.449996948242188,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-11 14:50:00","Open":75.4000015258789,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":19500},{"Symbol":"00002","TimeKey":"2026-05-11 14:55:00","Open":75.4000015258789,"Close":75.4000015258789,"High":75.4000015258789,"Low":75.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":23000},{"Symbol":"00002","TimeKey":"2026-05-11 15:00:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":33500},{"Symbol":"00002","TimeKey":"2026-05-11 15:05:00","Open":75.3499984741211,"Close":75.3499984741211,"High":75.3499984741211,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-11 15:10:00","Open":75.3499984741211,"Close":75.449996948242188,"High":75.449996948242188,"Low":75.3499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-11 15:15:00","Open":75.449996948242188,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":65500},{"Symbol":"00002","TimeKey":"2026-05-11 15:20:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-11 15:25:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-11 15:30:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-11 15:35:00","Open":75.5,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":104500},{"Symbol":"00002","TimeKey":"2026-05-11 15:40:00","Open":75.5,"Close":75.5,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-11 15:45:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":37500},{"Symbol":"00002","TimeKey":"2026-05-11 15:50:00","Open":75.550003051757813,"Close":75.550003051757813,"High":75.550003051757813,"Low":75.5,"TradingVolume":0,"TradingAmount":0,"Latest":50500},{"Symbol":"00002","TimeKey":"2026-05-11 15:55:00","Open":75.550003051757813,"Close":75.5,"High":75.5999984741211,"Low":75.5,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":49500},{"Symbol":"00002","TimeKey":"2026-05-11 16:00:00","Open":75.5999984741211,"Close":75.699996948242188,"High":75.699996948242188,"Low":75.5,"TradingVolume":0,"TradingAmount":0.20000000298023224,"Latest":716000},{"Symbol":"00002","TimeKey":"2026-05-12 09:35:00","Open":76.1500015258789,"Close":75.699996948242188,"High":76.1500015258789,"Low":75.449996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":85000},{"Symbol":"00002","TimeKey":"2026-05-12 09:40:00","Open":75.699996948242188,"Close":75.75,"High":75.800003051757813,"Low":75.699996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":11500},{"Symbol":"00002","TimeKey":"2026-05-12 09:45:00","Open":75.75,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.75,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-12 09:50:00","Open":76,"Close":75.9000015258789,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-12 09:55:00","Open":75.9000015258789,"Close":76,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-12 10:00:00","Open":76,"Close":76.050003051757813,"High":76.050003051757813,"Low":76,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":43000},{"Symbol":"00002","TimeKey":"2026-05-12 10:05:00","Open":76.050003051757813,"Close":75.949996948242188,"High":76.050003051757813,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-12 10:10:00","Open":75.949996948242188,"Close":76.1500015258789,"High":76.1500015258789,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.20000000298023224,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-12 10:15:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.25,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":48000},{"Symbol":"00002","TimeKey":"2026-05-12 10:20:00","Open":76.1500015258789,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":80000},{"Symbol":"00002","TimeKey":"2026-05-12 10:25:00","Open":76.4000015258789,"Close":76.300003051757813,"High":76.449996948242188,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":54500},{"Symbol":"00002","TimeKey":"2026-05-12 10:30:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-05-12 10:35:00","Open":76.25,"Close":76.4000015258789,"High":76.4000015258789,"Low":76.25,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":29000},{"Symbol":"00002","TimeKey":"2026-05-12 10:40:00","Open":76.4000015258789,"Close":76.25,"High":76.449996948242188,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":40500},{"Symbol":"00002","TimeKey":"2026-05-12 10:45:00","Open":76.25,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":5500},{"Symbol":"00002","TimeKey":"2026-05-12 10:50:00","Open":76.25,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-12 10:55:00","Open":76.4000015258789,"Close":76.300003051757813,"High":76.4000015258789,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-12 11:00:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-12 11:05:00","Open":76.300003051757813,"Close":76.199996948242188,"High":76.449996948242188,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":111500},{"Symbol":"00002","TimeKey":"2026-05-12 11:10:00","Open":76.1500015258789,"Close":76.050003051757813,"High":76.1500015258789,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":18500},{"Symbol":"00002","TimeKey":"2026-05-12 11:15:00","Open":76,"Close":76,"High":76,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":60500},{"Symbol":"00002","TimeKey":"2026-05-12 11:20:00","Open":76,"Close":76,"High":76,"Low":76,"TradingVolume":0,"TradingAmount":0,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-12 11:25:00","Open":76,"Close":76.050003051757813,"High":76.050003051757813,"Low":76,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":29500},{"Symbol":"00002","TimeKey":"2026-05-12 11:30:00","Open":76.050003051757813,"Close":76.050003051757813,"High":76.050003051757813,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-12 11:35:00","Open":76.050003051757813,"Close":76.050003051757813,"High":76.050003051757813,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":3000},{"Symbol":"00002","TimeKey":"2026-05-12 11:40:00","Open":76.050003051757813,"Close":76,"High":76.050003051757813,"Low":76,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-12 11:45:00","Open":76,"Close":76.050003051757813,"High":76.050003051757813,"Low":76,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-12 11:50:00","Open":76.050003051757813,"Close":76.0999984741211,"High":76.0999984741211,"Low":76,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":35000},{"Symbol":"00002","TimeKey":"2026-05-12 11:55:00","Open":76.0999984741211,"Close":76.050003051757813,"High":76.0999984741211,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-12 12:00:00","Open":76.050003051757813,"Close":76.0999984741211,"High":76.0999984741211,"Low":76,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":28500},{"Symbol":"00002","TimeKey":"2026-05-12 13:05:00","Open":76.0999984741211,"Close":75.949996948242188,"High":76.0999984741211,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":27000},{"Symbol":"00002","TimeKey":"2026-05-12 13:10:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":22000},{"Symbol":"00002","TimeKey":"2026-05-12 13:15:00","Open":75.949996948242188,"Close":75.949996948242188,"High":76.050003051757813,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":33500},{"Symbol":"00002","TimeKey":"2026-05-12 13:20:00","Open":75.949996948242188,"Close":75.949996948242188,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-12 13:25:00","Open":76,"Close":76.050003051757813,"High":76.050003051757813,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-05-12 13:30:00","Open":76,"Close":76,"High":76.050003051757813,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-12 13:35:00","Open":75.949996948242188,"Close":76.050003051757813,"High":76.050003051757813,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-12 13:40:00","Open":76,"Close":75.949996948242188,"High":76,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-12 13:45:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-12 13:50:00","Open":75.8499984741211,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.800003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":37500},{"Symbol":"00002","TimeKey":"2026-05-12 13:55:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":32500},{"Symbol":"00002","TimeKey":"2026-05-12 14:00:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-12 14:05:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-05-12 14:10:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":5000},{"Symbol":"00002","TimeKey":"2026-05-12 14:15:00","Open":75.9000015258789,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-12 14:20:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-12 14:25:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-12 14:30:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":49000},{"Symbol":"00002","TimeKey":"2026-05-12 14:35:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":9500},{"Symbol":"00002","TimeKey":"2026-05-12 14:40:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-12 14:45:00","Open":75.8499984741211,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-12 14:50:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-12 14:55:00","Open":76,"Close":75.949996948242188,"High":76,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-05-12 15:00:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-12 15:05:00","Open":75.9000015258789,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":6000},{"Symbol":"00002","TimeKey":"2026-05-12 15:10:00","Open":75.8499984741211,"Close":75.9000015258789,"High":75.9000015258789,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-12 15:15:00","Open":75.9000015258789,"Close":76,"High":76,"Low":75.8499984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-05-12 15:20:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-12 15:25:00","Open":75.949996948242188,"Close":75.9000015258789,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-05-12 15:30:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":39500},{"Symbol":"00002","TimeKey":"2026-05-12 15:35:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":20000},{"Symbol":"00002","TimeKey":"2026-05-12 15:40:00","Open":75.949996948242188,"Close":75.9000015258789,"High":75.949996948242188,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":15000},{"Symbol":"00002","TimeKey":"2026-05-12 15:45:00","Open":75.949996948242188,"Close":75.949996948242188,"High":75.949996948242188,"Low":75.949996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-05-12 15:50:00","Open":75.949996948242188,"Close":75.9000015258789,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":20500},{"Symbol":"00002","TimeKey":"2026-05-12 15:55:00","Open":75.949996948242188,"Close":75.949996948242188,"High":76.050003051757813,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":96000},{"Symbol":"00002","TimeKey":"2026-05-12 16:00:00","Open":76,"Close":76,"High":76,"Low":75.9000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":440500},{"Symbol":"00002","TimeKey":"2026-05-13 09:35:00","Open":76.5,"Close":76.1500015258789,"High":76.5,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":93500},{"Symbol":"00002","TimeKey":"2026-05-13 09:40:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.300003051757813,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":15500},{"Symbol":"00002","TimeKey":"2026-05-13 09:45:00","Open":76.1500015258789,"Close":76.25,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":10500},{"Symbol":"00002","TimeKey":"2026-05-13 09:50:00","Open":76.199996948242188,"Close":76.050003051757813,"High":76.199996948242188,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":-0.20000000298023224,"Latest":14000},{"Symbol":"00002","TimeKey":"2026-05-13 09:55:00","Open":76.050003051757813,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.050003051757813,"TradingVolume":0,"TradingAmount":0.15000000596046448,"Latest":33500},{"Symbol":"00002","TimeKey":"2026-05-13 10:00:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-05-13 10:05:00","Open":76.0999984741211,"Close":76.0999984741211,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":28500},{"Symbol":"00002","TimeKey":"2026-05-13 10:10:00","Open":76.0999984741211,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.0999984741211,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-05-13 10:15:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-13 10:20:00","Open":76.1500015258789,"Close":76.1500015258789,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":27500},{"Symbol":"00002","TimeKey":"2026-05-13 10:25:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":42500},{"Symbol":"00002","TimeKey":"2026-05-13 10:30:00","Open":76.1500015258789,"Close":76.25,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-05-13 10:35:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":16000},{"Symbol":"00002","TimeKey":"2026-05-13 10:40:00","Open":76.25,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":74500},{"Symbol":"00002","TimeKey":"2026-05-13 10:45:00","Open":76.300003051757813,"Close":76.25,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":1500},{"Symbol":"00002","TimeKey":"2026-05-13 10:50:00","Open":76.25,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":59500},{"Symbol":"00002","TimeKey":"2026-05-13 10:55:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-13 11:00:00","Open":76.300003051757813,"Close":76.199996948242188,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":8500},{"Symbol":"00002","TimeKey":"2026-05-13 11:05:00","Open":76.25,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":28500},{"Symbol":"00002","TimeKey":"2026-05-13 11:10:00","Open":76.300003051757813,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-13 11:15:00","Open":76.3499984741211,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":17500},{"Symbol":"00002","TimeKey":"2026-05-13 11:20:00","Open":76.3499984741211,"Close":76.3499984741211,"High":76.4000015258789,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0,"Latest":14500},{"Symbol":"00002","TimeKey":"2026-05-13 11:25:00","Open":76.3499984741211,"Close":76.4000015258789,"High":76.4000015258789,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":13500},{"Symbol":"00002","TimeKey":"2026-05-13 11:30:00","Open":76.4000015258789,"Close":76.3499984741211,"High":76.4000015258789,"Low":76.3499984741211,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":2000},{"Symbol":"00002","TimeKey":"2026-05-13 11:35:00","Open":76.4000015258789,"Close":76.4000015258789,"High":76.4000015258789,"Low":76.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":46000},{"Symbol":"00002","TimeKey":"2026-05-13 11:40:00","Open":76.449996948242188,"Close":76.449996948242188,"High":76.5,"Low":76.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":22000},{"Symbol":"00002","TimeKey":"2026-05-13 11:45:00","Open":76.449996948242188,"Close":76.5,"High":76.5,"Low":76.449996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":3500},{"Symbol":"00002","TimeKey":"2026-05-13 11:50:00","Open":76.5,"Close":76.4000015258789,"High":76.5,"Low":76.4000015258789,"TradingVolume":0,"TradingAmount":-0.10000000149011612,"Latest":104500},{"Symbol":"00002","TimeKey":"2026-05-13 11:55:00","Open":76.449996948242188,"Close":76.4000015258789,"High":76.449996948242188,"Low":76.4000015258789,"TradingVolume":0,"TradingAmount":0,"Latest":86000},{"Symbol":"00002","TimeKey":"2026-05-13 12:00:00","Open":76.4000015258789,"Close":76.449996948242188,"High":76.449996948242188,"Low":76.4000015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":17000},{"Symbol":"00002","TimeKey":"2026-05-13 13:05:00","Open":76.300003051757813,"Close":76.4000015258789,"High":76.449996948242188,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":45500},{"Symbol":"00002","TimeKey":"2026-05-13 13:10:00","Open":76.4000015258789,"Close":76.25,"High":76.4000015258789,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":51500},{"Symbol":"00002","TimeKey":"2026-05-13 13:15:00","Open":76.300003051757813,"Close":76.25,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":16500},{"Symbol":"00002","TimeKey":"2026-05-13 13:20:00","Open":76.25,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":28000},{"Symbol":"00002","TimeKey":"2026-05-13 13:25:00","Open":76.3499984741211,"Close":76.1500015258789,"High":76.3499984741211,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.15000000596046448,"Latest":70500},{"Symbol":"00002","TimeKey":"2026-05-13 13:30:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":16500},{"Symbol":"00002","TimeKey":"2026-05-13 13:35:00","Open":76.199996948242188,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0,"Latest":33500},{"Symbol":"00002","TimeKey":"2026-05-13 13:40:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-05-13 13:45:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":10000},{"Symbol":"00002","TimeKey":"2026-05-13 13:50:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":26500},{"Symbol":"00002","TimeKey":"2026-05-13 13:55:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":27000},{"Symbol":"00002","TimeKey":"2026-05-13 14:00:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-13 14:05:00","Open":76.25,"Close":76.199996948242188,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":25500},{"Symbol":"00002","TimeKey":"2026-05-13 14:10:00","Open":76.199996948242188,"Close":76.1500015258789,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":31000},{"Symbol":"00002","TimeKey":"2026-05-13 14:15:00","Open":76.1500015258789,"Close":76.199996948242188,"High":76.199996948242188,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":58000},{"Symbol":"00002","TimeKey":"2026-05-13 14:20:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-13 14:25:00","Open":76.300003051757813,"Close":76.199996948242188,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":11000},{"Symbol":"00002","TimeKey":"2026-05-13 14:30:00","Open":76.199996948242188,"Close":76.25,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":21000},{"Symbol":"00002","TimeKey":"2026-05-13 14:35:00","Open":76.25,"Close":76.300003051757813,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":39000},{"Symbol":"00002","TimeKey":"2026-05-13 14:40:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-13 14:45:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.300003051757813,"TradingVolume":0,"TradingAmount":0,"Latest":22500},{"Symbol":"00002","TimeKey":"2026-05-13 14:50:00","Open":76.300003051757813,"Close":76.25,"High":76.300003051757813,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":39500},{"Symbol":"00002","TimeKey":"2026-05-13 14:55:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":13000},{"Symbol":"00002","TimeKey":"2026-05-13 15:00:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":4500},{"Symbol":"00002","TimeKey":"2026-05-13 15:05:00","Open":76.25,"Close":76.25,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":12000},{"Symbol":"00002","TimeKey":"2026-05-13 15:10:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":12500},{"Symbol":"00002","TimeKey":"2026-05-13 15:15:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":45500},{"Symbol":"00002","TimeKey":"2026-05-13 15:20:00","Open":76.25,"Close":76.25,"High":76.25,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":4000},{"Symbol":"00002","TimeKey":"2026-05-13 15:25:00","Open":76.25,"Close":76.25,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":7500},{"Symbol":"00002","TimeKey":"2026-05-13 15:30:00","Open":76.25,"Close":76.3499984741211,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":0.10000000149011612,"Latest":34000},{"Symbol":"00002","TimeKey":"2026-05-13 15:35:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":57500},{"Symbol":"00002","TimeKey":"2026-05-13 15:40:00","Open":76.25,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":31000},{"Symbol":"00002","TimeKey":"2026-05-13 15:45:00","Open":76.300003051757813,"Close":76.300003051757813,"High":76.300003051757813,"Low":76.25,"TradingVolume":0,"TradingAmount":0,"Latest":6500},{"Symbol":"00002","TimeKey":"2026-05-13 15:50:00","Open":76.25,"Close":76.25,"High":76.3499984741211,"Low":76.25,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":101500},{"Symbol":"00002","TimeKey":"2026-05-13 15:55:00","Open":76.25,"Close":76.199996948242188,"High":76.25,"Low":76.199996948242188,"TradingVolume":0,"TradingAmount":-0.05000000074505806,"Latest":26000},{"Symbol":"00002","TimeKey":"2026-05-13 16:00:00","Open":76.199996948242188,"Close":76.25,"High":76.25,"Low":76.1500015258789,"TradingVolume":0,"TradingAmount":0.05000000074505806,"Latest":338000}]}