{"DataStatus":{"RequestParameter":"symbol=00002\u0026beginDate=20260615 09:00:00\u0026endDate=20260629 16:00:00\u0026period=5\u0026adjust=","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-07-01 04:25:31.160","DataTotalCount":660},"Data":[{"Symbol":"00002","TimeKey":"2026-06-15 09:35:00","Open":73.4000015258789,"Close":73.449996948242188,"High":73.5,"Low":72.8499984741211,"TradingVolume":175000,"TradingAmount":12818850,"Latest":0.88999998569488525},{"Symbol":"00002","TimeKey":"2026-06-15 09:40:00","Open":73.4000015258789,"Close":73.3499984741211,"High":73.4000015258789,"Low":73.300003051757813,"TradingVolume":19500,"TradingAmount":1430200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 09:45:00","Open":73.300003051757813,"Close":73.3499984741211,"High":73.4000015258789,"Low":73.300003051757813,"TradingVolume":25000,"TradingAmount":1833575,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 09:50:00","Open":73.300003051757813,"Close":73.3499984741211,"High":73.3499984741211,"Low":73.300003051757813,"TradingVolume":38000,"TradingAmount":2786375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 09:55:00","Open":73.3499984741211,"Close":73.3499984741211,"High":73.3499984741211,"Low":73.300003051757813,"TradingVolume":30500,"TradingAmount":2236150,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 10:00:00","Open":73.4000015258789,"Close":73.3499984741211,"High":73.4000015258789,"Low":73.300003051757813,"TradingVolume":44500,"TradingAmount":3264575,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 10:05:00","Open":73.300003051757813,"Close":73.3499984741211,"High":73.3499984741211,"Low":73.300003051757813,"TradingVolume":4000,"TradingAmount":293300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 10:10:00","Open":73.300003051757813,"Close":73.300003051757813,"High":73.4000015258789,"Low":73.199996948242188,"TradingVolume":98000,"TradingAmount":7182725,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-15 10:15:00","Open":73.300003051757813,"Close":73.25,"High":73.300003051757813,"Low":73.25,"TradingVolume":3000,"TradingAmount":219750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 10:20:00","Open":73.25,"Close":73,"High":73.25,"Low":73,"TradingVolume":38000,"TradingAmount":2779250,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-15 10:25:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":72.9000015258789,"TradingVolume":75000,"TradingAmount":5474400,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-15 10:30:00","Open":73.050003051757813,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":13000,"TradingAmount":950300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 10:35:00","Open":73.1500015258789,"Close":73,"High":73.1500015258789,"Low":73,"TradingVolume":45000,"TradingAmount":3289700,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-15 10:40:00","Open":73,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":5500,"TradingAmount":401225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 10:45:00","Open":73,"Close":73.0999984741211,"High":73.0999984741211,"Low":73,"TradingVolume":32000,"TradingAmount":2336275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 10:50:00","Open":73.1500015258789,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":22500,"TradingAmount":1645475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 10:55:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":20500,"TradingAmount":1499550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:00:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":29000,"TradingAmount":2119625,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 11:05:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":10500,"TradingAmount":767525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:10:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":18500,"TradingAmount":1351500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:15:00","Open":73.050003051757813,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":28000,"TradingAmount":2045925,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:20:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":38000,"TradingAmount":2778200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:25:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":9500,"TradingAmount":693800,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:30:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":4500,"TradingAmount":328700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:35:00","Open":73,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":28000,"TradingAmount":2043400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:40:00","Open":73,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":8000,"TradingAmount":583650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:45:00","Open":72.9000015258789,"Close":72.9000015258789,"High":72.9000015258789,"Low":72.9000015258789,"TradingVolume":2500,"TradingAmount":182250,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 11:50:00","Open":72.9000015258789,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":10500,"TradingAmount":765625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 11:55:00","Open":72.9000015258789,"Close":73,"High":73.050003051757813,"Low":72.9000015258789,"TradingVolume":35500,"TradingAmount":2590275,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-15 12:00:00","Open":72.949996948242188,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":14500,"TradingAmount":1057425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 13:05:00","Open":72.949996948242188,"Close":72.949996948242188,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":59000,"TradingAmount":4305275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 13:10:00","Open":72.949996948242188,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.949996948242188,"TradingVolume":10000,"TradingAmount":729500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 13:15:00","Open":72.949996948242188,"Close":73.050003051757813,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":14000,"TradingAmount":1021525,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 13:20:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":15000,"TradingAmount":1095750,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 13:25:00","Open":73.050003051757813,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":32000,"TradingAmount":2338300,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 13:30:00","Open":73.1500015258789,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":6500,"TradingAmount":475225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 13:35:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":10500,"TradingAmount":767550,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 13:40:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":36500,"TradingAmount":2666600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 13:45:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":3000,"TradingAmount":219200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 13:50:00","Open":73.050003051757813,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":12500,"TradingAmount":913375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 13:55:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":5000,"TradingAmount":365425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 14:00:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":4500,"TradingAmount":328725,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:05:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":6500,"TradingAmount":474825,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:10:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":7000,"TradingAmount":511400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 14:15:00","Open":73.050003051757813,"Close":73.0999984741211,"High":73.0999984741211,"Low":73,"TradingVolume":67000,"TradingAmount":4894250,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 14:20:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.0999984741211,"TradingVolume":1500,"TradingAmount":109650,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:25:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":25500,"TradingAmount":1864125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 14:30:00","Open":73.0999984741211,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":500,"TradingAmount":36575,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 14:35:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.0999984741211,"TradingVolume":6500,"TradingAmount":475150,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:40:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.0999984741211,"TradingVolume":5000,"TradingAmount":365500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:45:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.0999984741211,"TradingVolume":9500,"TradingAmount":694450,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 14:50:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":13500,"TradingAmount":987250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 14:55:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":4000,"TradingAmount":292425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 15:00:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":4500,"TradingAmount":328725,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-15 15:05:00","Open":73.0999984741211,"Close":73,"High":73.0999984741211,"Low":73,"TradingVolume":58000,"TradingAmount":4234875,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 15:10:00","Open":73,"Close":73.1500015258789,"High":73.1500015258789,"Low":73,"TradingVolume":61000,"TradingAmount":4459075,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-15 15:15:00","Open":73.199996948242188,"Close":73,"High":73.199996948242188,"Low":73,"TradingVolume":50000,"TradingAmount":3654525,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-15 15:20:00","Open":73,"Close":73,"High":73.0999984741211,"Low":73,"TradingVolume":37500,"TradingAmount":2738650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 15:25:00","Open":73,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":17500,"TradingAmount":1277850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 15:30:00","Open":73,"Close":73,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":45500,"TradingAmount":3321400,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 15:35:00","Open":72.949996948242188,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":32000,"TradingAmount":2335225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 15:40:00","Open":72.949996948242188,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":14000,"TradingAmount":1021450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 15:45:00","Open":72.949996948242188,"Close":72.949996948242188,"High":73,"Low":72.9000015258789,"TradingVolume":87500,"TradingAmount":6383050,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-15 15:50:00","Open":72.9000015258789,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":41000,"TradingAmount":2989550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 15:55:00","Open":72.9000015258789,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":51000,"TradingAmount":3718775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-15 16:00:00","Open":72.9000015258789,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":523500,"TradingAmount":38187600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 09:35:00","Open":73,"Close":73.3499984741211,"High":73.4000015258789,"Low":73,"TradingVolume":167500,"TradingAmount":12262350,"Latest":0.550000011920929},{"Symbol":"00002","TimeKey":"2026-06-16 09:40:00","Open":73.449996948242188,"Close":73.25,"High":73.5,"Low":73.25,"TradingVolume":142500,"TradingAmount":10461300,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-16 09:45:00","Open":73.199996948242188,"Close":73.300003051757813,"High":73.300003051757813,"Low":73.199996948242188,"TradingVolume":30500,"TradingAmount":2233975,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 09:50:00","Open":73.300003051757813,"Close":73.3499984741211,"High":73.449996948242188,"Low":73.25,"TradingVolume":101000,"TradingAmount":7408250,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-16 09:55:00","Open":73.3499984741211,"Close":73.300003051757813,"High":73.3499984741211,"Low":73.300003051757813,"TradingVolume":12500,"TradingAmount":916400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:00:00","Open":73.300003051757813,"Close":73.3499984741211,"High":73.3499984741211,"Low":73.300003051757813,"TradingVolume":27000,"TradingAmount":1979275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:05:00","Open":73.3499984741211,"Close":73.3499984741211,"High":73.4000015258789,"Low":73.3499984741211,"TradingVolume":8500,"TradingAmount":623575,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:10:00","Open":73.4000015258789,"Close":73.300003051757813,"High":73.4000015258789,"Low":73.300003051757813,"TradingVolume":56000,"TradingAmount":4107325,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 10:15:00","Open":73.300003051757813,"Close":73.300003051757813,"High":73.300003051757813,"Low":73.25,"TradingVolume":24500,"TradingAmount":1794700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:20:00","Open":73.3499984741211,"Close":73.4000015258789,"High":73.4000015258789,"Low":73.3499984741211,"TradingVolume":2000,"TradingAmount":146725,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:25:00","Open":73.4000015258789,"Close":73.4000015258789,"High":73.449996948242188,"Low":73.4000015258789,"TradingVolume":15500,"TradingAmount":1138000,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:30:00","Open":73.4000015258789,"Close":73.5,"High":73.5,"Low":73.4000015258789,"TradingVolume":10500,"TradingAmount":771275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 10:35:00","Open":73.5,"Close":73.3499984741211,"High":73.5,"Low":73.3499984741211,"TradingVolume":98000,"TradingAmount":7198250,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:40:00","Open":73.3499984741211,"Close":73.449996948242188,"High":73.449996948242188,"Low":73.3499984741211,"TradingVolume":2000,"TradingAmount":146750,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 10:45:00","Open":73.449996948242188,"Close":73.4000015258789,"High":73.449996948242188,"Low":73.4000015258789,"TradingVolume":10500,"TradingAmount":770900,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 10:50:00","Open":73.449996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.449996948242188,"TradingVolume":67000,"TradingAmount":4925625,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-16 10:55:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":16500,"TradingAmount":1215950,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:00:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":14000,"TradingAmount":1031700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:05:00","Open":73.699996948242188,"Close":73.75,"High":73.75,"Low":73.699996948242188,"TradingVolume":19500,"TradingAmount":1437850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:10:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.75,"Low":73.5999984741211,"TradingVolume":60000,"TradingAmount":4421150,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:15:00","Open":73.75,"Close":73.75,"High":73.75,"Low":73.75,"TradingVolume":45000,"TradingAmount":3318750,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 11:20:00","Open":73.75,"Close":73.75,"High":73.75,"Low":73.75,"TradingVolume":33500,"TradingAmount":2470625,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 11:25:00","Open":73.75,"Close":73.75,"High":73.75,"Low":73.699996948242188,"TradingVolume":14000,"TradingAmount":1032075,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:30:00","Open":73.8499984741211,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.800003051757813,"TradingVolume":56000,"TradingAmount":4134025,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 11:35:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.9000015258789,"TradingVolume":500,"TradingAmount":36950,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 11:40:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.800003051757813,"TradingVolume":8000,"TradingAmount":591000,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 11:45:00","Open":73.9000015258789,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.800003051757813,"TradingVolume":12500,"TradingAmount":923200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 11:50:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.8499984741211,"TradingVolume":8000,"TradingAmount":590825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 11:55:00","Open":73.8499984741211,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.8499984741211,"TradingVolume":16000,"TradingAmount":1182125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 12:00:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.9000015258789,"TradingVolume":11500,"TradingAmount":849850,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 13:05:00","Open":73.800003051757813,"Close":73.9000015258789,"High":74,"Low":73.800003051757813,"TradingVolume":43000,"TradingAmount":3177675,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-16 13:10:00","Open":74,"Close":73.699996948242188,"High":74,"Low":73.699996948242188,"TradingVolume":95500,"TradingAmount":7052650,"Latest":0.40999999642372131},{"Symbol":"00002","TimeKey":"2026-06-16 13:15:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.699996948242188,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 13:20:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.699996948242188,"TradingVolume":11500,"TradingAmount":847550,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 13:25:00","Open":73.699996948242188,"Close":73.75,"High":73.75,"Low":73.699996948242188,"TradingVolume":5500,"TradingAmount":405625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 13:30:00","Open":73.800003051757813,"Close":73.75,"High":73.800003051757813,"Low":73.6500015258789,"TradingVolume":57500,"TradingAmount":4239100,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 13:35:00","Open":73.75,"Close":73.800003051757813,"High":73.800003051757813,"Low":73.699996948242188,"TradingVolume":3500,"TradingAmount":258025,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 13:40:00","Open":73.800003051757813,"Close":73.800003051757813,"High":73.800003051757813,"Low":73.800003051757813,"TradingVolume":4500,"TradingAmount":332100,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 13:45:00","Open":73.75,"Close":73.75,"High":73.800003051757813,"Low":73.75,"TradingVolume":51000,"TradingAmount":3761300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 13:50:00","Open":73.699996948242188,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.699996948242188,"TradingVolume":10500,"TradingAmount":773850,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-16 13:55:00","Open":73.699996948242188,"Close":73.6500015258789,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":16500,"TradingAmount":1215225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:00:00","Open":73.5999984741211,"Close":73.75,"High":73.75,"Low":73.5999984741211,"TradingVolume":23500,"TradingAmount":1732150,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:05:00","Open":73.75,"Close":73.6500015258789,"High":73.75,"Low":73.5999984741211,"TradingVolume":62500,"TradingAmount":4606025,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:10:00","Open":73.6500015258789,"Close":73.550003051757813,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":28500,"TradingAmount":2097175,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 14:15:00","Open":73.550003051757813,"Close":73.6500015258789,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":500,"TradingAmount":36825,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 14:20:00","Open":73.6500015258789,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":11000,"TradingAmount":810275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:25:00","Open":73.699996948242188,"Close":73.5999984741211,"High":73.699996948242188,"Low":73.5999984741211,"TradingVolume":52500,"TradingAmount":3866475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 14:30:00","Open":73.5999984741211,"Close":73.550003051757813,"High":73.5999984741211,"Low":73.550003051757813,"TradingVolume":500,"TradingAmount":36775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:35:00","Open":73.550003051757813,"Close":73.5,"High":73.550003051757813,"Low":73.5,"TradingVolume":14500,"TradingAmount":1066425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:40:00","Open":73.5,"Close":73.550003051757813,"High":73.550003051757813,"Low":73.5,"TradingVolume":8000,"TradingAmount":588050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:45:00","Open":73.550003051757813,"Close":73.550003051757813,"High":73.550003051757813,"Low":73.5,"TradingVolume":5500,"TradingAmount":404475,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 14:50:00","Open":73.550003051757813,"Close":73.449996948242188,"High":73.550003051757813,"Low":73.449996948242188,"TradingVolume":47000,"TradingAmount":3454525,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 14:55:00","Open":73.449996948242188,"Close":73.449996948242188,"High":73.5,"Low":73.449996948242188,"TradingVolume":4500,"TradingAmount":330650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:00:00","Open":73.449996948242188,"Close":73.5999984741211,"High":73.5999984741211,"Low":73.449996948242188,"TradingVolume":53500,"TradingAmount":3932425,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:05:00","Open":73.5999984741211,"Close":73.6500015258789,"High":73.6500015258789,"Low":73.5999984741211,"TradingVolume":10500,"TradingAmount":773075,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:10:00","Open":73.6500015258789,"Close":73.550003051757813,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":86000,"TradingAmount":6332275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 15:15:00","Open":73.550003051757813,"Close":73.550003051757813,"High":73.550003051757813,"Low":73.5,"TradingVolume":21000,"TradingAmount":1544500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:20:00","Open":73.5999984741211,"Close":73.5999984741211,"High":73.6500015258789,"Low":73.5999984741211,"TradingVolume":11000,"TradingAmount":809725,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:25:00","Open":73.550003051757813,"Close":73.5999984741211,"High":73.699996948242188,"Low":73.550003051757813,"TradingVolume":79500,"TradingAmount":5851925,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:30:00","Open":73.5999984741211,"Close":73.6500015258789,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":19000,"TradingAmount":1398400,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 15:35:00","Open":73.5999984741211,"Close":73.6500015258789,"High":73.6500015258789,"Low":73.5999984741211,"TradingVolume":34500,"TradingAmount":2540400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:40:00","Open":73.6500015258789,"Close":73.550003051757813,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":75500,"TradingAmount":5556450,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 15:45:00","Open":73.5999984741211,"Close":73.5999984741211,"High":73.5999984741211,"Low":73.550003051757813,"TradingVolume":42000,"TradingAmount":3090725,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:50:00","Open":73.5999984741211,"Close":73.5999984741211,"High":73.5999984741211,"Low":73.550003051757813,"TradingVolume":59500,"TradingAmount":4378175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-16 15:55:00","Open":73.5999984741211,"Close":73.5999984741211,"High":73.6500015258789,"Low":73.550003051757813,"TradingVolume":137500,"TradingAmount":10121275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-16 16:00:00","Open":73.5999984741211,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.5999984741211,"TradingVolume":740500,"TradingAmount":54572276,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 09:35:00","Open":74,"Close":73.3499984741211,"High":74,"Low":73.3499984741211,"TradingVolume":186000,"TradingAmount":13694325,"Latest":0.87999999523162842},{"Symbol":"00002","TimeKey":"2026-06-17 09:40:00","Open":73.3499984741211,"Close":73.3499984741211,"High":73.5,"Low":73.3499984741211,"TradingVolume":25500,"TradingAmount":1872175,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 09:45:00","Open":73.3499984741211,"Close":73.4000015258789,"High":73.4000015258789,"Low":73.3499984741211,"TradingVolume":30000,"TradingAmount":2200525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 09:50:00","Open":73.4000015258789,"Close":73.199996948242188,"High":73.4000015258789,"Low":73.199996948242188,"TradingVolume":35500,"TradingAmount":2602900,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-17 09:55:00","Open":73.1500015258789,"Close":73.4000015258789,"High":73.4000015258789,"Low":73.1500015258789,"TradingVolume":30500,"TradingAmount":2234400,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-17 10:00:00","Open":73.4000015258789,"Close":73.449996948242188,"High":73.449996948242188,"Low":73.3499984741211,"TradingVolume":25000,"TradingAmount":1835375,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:05:00","Open":73.3499984741211,"Close":73.300003051757813,"High":73.4000015258789,"Low":73.199996948242188,"TradingVolume":68500,"TradingAmount":5019625,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-17 10:10:00","Open":73.25,"Close":73.1500015258789,"High":73.3499984741211,"Low":73.1500015258789,"TradingVolume":48000,"TradingAmount":3516375,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-17 10:15:00","Open":73.1500015258789,"Close":73.25,"High":73.25,"Low":73.1500015258789,"TradingVolume":19500,"TradingAmount":1427650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:20:00","Open":73.25,"Close":73.199996948242188,"High":73.25,"Low":73.199996948242188,"TradingVolume":21000,"TradingAmount":1538025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 10:25:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.0999984741211,"TradingVolume":40500,"TradingAmount":2963225,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 10:30:00","Open":73.199996948242188,"Close":73.0999984741211,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":20500,"TradingAmount":1500200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:35:00","Open":73.0999984741211,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":18000,"TradingAmount":1316700,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:40:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.1500015258789,"TradingVolume":18500,"TradingAmount":1354150,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:45:00","Open":73.1500015258789,"Close":73.25,"High":73.25,"Low":73.1500015258789,"TradingVolume":9000,"TradingAmount":658450,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 10:50:00","Open":73.25,"Close":73.050003051757813,"High":73.25,"Low":73.050003051757813,"TradingVolume":26500,"TradingAmount":1937525,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-17 10:55:00","Open":73.050003051757813,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":57500,"TradingAmount":4199875,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 11:00:00","Open":73,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":32000,"TradingAmount":2335925,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 11:05:00","Open":72.949996948242188,"Close":72.9000015258789,"High":73,"Low":72.9000015258789,"TradingVolume":10000,"TradingAmount":729475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 11:10:00","Open":72.949996948242188,"Close":73,"High":73,"Low":72.9000015258789,"TradingVolume":50000,"TradingAmount":3647600,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 11:15:00","Open":73,"Close":73,"High":73.0999984741211,"Low":72.949996948242188,"TradingVolume":62500,"TradingAmount":4563700,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-17 11:20:00","Open":73,"Close":73,"High":73,"Low":73,"TradingVolume":12500,"TradingAmount":912500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-17 11:25:00","Open":73,"Close":73,"High":73,"Low":73,"TradingVolume":0,"TradingAmount":0,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-17 11:30:00","Open":73.050003051757813,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":18000,"TradingAmount":1314750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 11:35:00","Open":73,"Close":73.0999984741211,"High":73.0999984741211,"Low":73,"TradingVolume":20500,"TradingAmount":1497550,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 11:40:00","Open":73.050003051757813,"Close":73,"High":73.0999984741211,"Low":73,"TradingVolume":8000,"TradingAmount":584375,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 11:45:00","Open":73,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":1000,"TradingAmount":73025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 11:50:00","Open":73,"Close":72.949996948242188,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":47000,"TradingAmount":3431100,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 11:55:00","Open":72.949996948242188,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":12500,"TradingAmount":912450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 12:00:00","Open":73,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":7500,"TradingAmount":547300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:05:00","Open":73,"Close":73,"High":73,"Low":73,"TradingVolume":39000,"TradingAmount":2847000,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-17 13:10:00","Open":73,"Close":72.949996948242188,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":11500,"TradingAmount":839500,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 13:15:00","Open":72.949996948242188,"Close":73.050003051757813,"High":73.050003051757813,"Low":72.949996948242188,"TradingVolume":15000,"TradingAmount":1095100,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 13:20:00","Open":73,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":11500,"TradingAmount":839550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:25:00","Open":73,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":2000,"TradingAmount":146100,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:30:00","Open":73.050003051757813,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":9500,"TradingAmount":693525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:35:00","Open":72.949996948242188,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":2500,"TradingAmount":182450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:40:00","Open":73,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":43000,"TradingAmount":3136900,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:45:00","Open":72.949996948242188,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":4500,"TradingAmount":328225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:50:00","Open":72.949996948242188,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":45000,"TradingAmount":3280775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 13:55:00","Open":72.8499984741211,"Close":72.9000015258789,"High":72.9000015258789,"Low":72.800003051757813,"TradingVolume":64500,"TradingAmount":4698750,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 14:00:00","Open":72.8499984741211,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.8499984741211,"TradingVolume":72500,"TradingAmount":5285300,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 14:05:00","Open":73,"Close":73.050003051757813,"High":73.0999984741211,"Low":73,"TradingVolume":91500,"TradingAmount":6680800,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 14:10:00","Open":73.050003051757813,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":23500,"TradingAmount":1717875,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 14:15:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":18000,"TradingAmount":1315700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 14:20:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":25000,"TradingAmount":1826325,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 14:25:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":4500,"TradingAmount":328725,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-17 14:30:00","Open":73.050003051757813,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":10000,"TradingAmount":730525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 14:35:00","Open":73.0999984741211,"Close":72.9000015258789,"High":73.0999984741211,"Low":72.9000015258789,"TradingVolume":232000,"TradingAmount":16940976,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-17 14:40:00","Open":72.9000015258789,"Close":72.8499984741211,"High":72.949996948242188,"Low":72.800003051757813,"TradingVolume":58500,"TradingAmount":4263625,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-17 14:45:00","Open":72.8499984741211,"Close":72.9000015258789,"High":72.9000015258789,"Low":72.800003051757813,"TradingVolume":46000,"TradingAmount":3350975,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 14:50:00","Open":72.8499984741211,"Close":72.8499984741211,"High":72.9000015258789,"Low":72.8499984741211,"TradingVolume":28000,"TradingAmount":2040775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 14:55:00","Open":72.9000015258789,"Close":72.8499984741211,"High":72.9000015258789,"Low":72.8499984741211,"TradingVolume":24500,"TradingAmount":1785750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:00:00","Open":72.9000015258789,"Close":72.8499984741211,"High":72.9000015258789,"Low":72.8499984741211,"TradingVolume":9000,"TradingAmount":655825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:05:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.9000015258789,"Low":72.800003051757813,"TradingVolume":73000,"TradingAmount":5319850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 15:10:00","Open":72.8499984741211,"Close":72.8499984741211,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":10500,"TradingAmount":764475,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:15:00","Open":72.800003051757813,"Close":72.8499984741211,"High":72.8499984741211,"Low":72.75,"TradingVolume":97500,"TradingAmount":7096800,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 15:20:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":21500,"TradingAmount":1565550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:25:00","Open":72.800003051757813,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":22500,"TradingAmount":1638500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:30:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":41500,"TradingAmount":3022225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:35:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":28000,"TradingAmount":2038625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:40:00","Open":72.800003051757813,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":22000,"TradingAmount":1601625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:45:00","Open":72.800003051757813,"Close":72.75,"High":72.8499984741211,"Low":72.75,"TradingVolume":42000,"TradingAmount":3057300,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 15:50:00","Open":72.75,"Close":72.75,"High":72.800003051757813,"Low":72.75,"TradingVolume":68000,"TradingAmount":4949450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-17 15:55:00","Open":72.800003051757813,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.75,"TradingVolume":108500,"TradingAmount":7900750,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-17 16:00:00","Open":72.8499984741211,"Close":72.9000015258789,"High":72.9000015258789,"Low":72.800003051757813,"TradingVolume":297000,"TradingAmount":21648350,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 09:35:00","Open":72.9000015258789,"Close":72.8499984741211,"High":73.050003051757813,"Low":72.300003051757813,"TradingVolume":429000,"TradingAmount":31162924,"Latest":1.0299999713897705},{"Symbol":"00002","TimeKey":"2026-06-18 09:40:00","Open":72.8499984741211,"Close":72.699996948242188,"High":72.8499984741211,"Low":72.6500015258789,"TradingVolume":32000,"TradingAmount":2327050,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-18 09:45:00","Open":72.6500015258789,"Close":72.75,"High":72.75,"Low":72.6500015258789,"TradingVolume":5500,"TradingAmount":399900,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 09:50:00","Open":72.800003051757813,"Close":72.699996948242188,"High":72.9000015258789,"Low":72.699996948242188,"TradingVolume":47500,"TradingAmount":3458800,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-18 09:55:00","Open":72.699996948242188,"Close":72.699996948242188,"High":72.75,"Low":72.699996948242188,"TradingVolume":6000,"TradingAmount":436300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:00:00","Open":72.699996948242188,"Close":72.5999984741211,"High":72.699996948242188,"Low":72.550003051757813,"TradingVolume":32500,"TradingAmount":2360275,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 10:05:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":7000,"TradingAmount":508125,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 10:10:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":6500,"TradingAmount":471825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:15:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":19500,"TradingAmount":1415775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:20:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":12500,"TradingAmount":907600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:25:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":8500,"TradingAmount":617125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:30:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5999984741211,"TradingVolume":7000,"TradingAmount":508200,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 10:35:00","Open":72.6500015258789,"Close":72.800003051757813,"High":72.800003051757813,"Low":72.6500015258789,"TradingVolume":71500,"TradingAmount":5196075,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 10:40:00","Open":72.699996948242188,"Close":72.75,"High":72.75,"Low":72.699996948242188,"TradingVolume":19500,"TradingAmount":1418050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:45:00","Open":72.75,"Close":72.75,"High":72.75,"Low":72.699996948242188,"TradingVolume":15500,"TradingAmount":1127600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:50:00","Open":72.699996948242188,"Close":72.699996948242188,"High":72.75,"Low":72.699996948242188,"TradingVolume":7000,"TradingAmount":509100,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 10:55:00","Open":72.699996948242188,"Close":72.75,"High":72.75,"Low":72.699996948242188,"TradingVolume":2500,"TradingAmount":181850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 11:00:00","Open":72.75,"Close":72.8499984741211,"High":72.8499984741211,"Low":72.75,"TradingVolume":83000,"TradingAmount":6040850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 11:05:00","Open":72.800003051757813,"Close":72.699996948242188,"High":72.800003051757813,"Low":72.699996948242188,"TradingVolume":21500,"TradingAmount":1563725,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 11:10:00","Open":72.699996948242188,"Close":72.5999984741211,"High":72.699996948242188,"Low":72.5999984741211,"TradingVolume":14000,"TradingAmount":1016850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 11:15:00","Open":72.699996948242188,"Close":72.5999984741211,"High":72.699996948242188,"Low":72.5999984741211,"TradingVolume":20000,"TradingAmount":1452050,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 11:20:00","Open":72.5999984741211,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":500,"TradingAmount":36275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 11:25:00","Open":72.550003051757813,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.550003051757813,"TradingVolume":29500,"TradingAmount":2143275,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 11:30:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":3000,"TradingAmount":217975,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 11:35:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.75,"Low":72.5999984741211,"TradingVolume":53500,"TradingAmount":3887800,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 11:40:00","Open":72.6500015258789,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.6500015258789,"TradingVolume":1000,"TradingAmount":72650,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 11:45:00","Open":72.5999984741211,"Close":72.5,"High":72.6500015258789,"Low":72.5,"TradingVolume":90000,"TradingAmount":6527025,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 11:50:00","Open":72.449996948242188,"Close":72.5,"High":72.5,"Low":72.449996948242188,"TradingVolume":19500,"TradingAmount":1413250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 11:55:00","Open":72.5,"Close":72.550003051757813,"High":72.550003051757813,"Low":72.5,"TradingVolume":41500,"TradingAmount":3010600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 12:00:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.550003051757813,"Low":72.550003051757813,"TradingVolume":19500,"TradingAmount":1414725,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 13:05:00","Open":72.550003051757813,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5,"TradingVolume":73000,"TradingAmount":5296425,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 13:10:00","Open":72.5999984741211,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.5999984741211,"TradingVolume":47000,"TradingAmount":3413050,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 13:15:00","Open":72.6500015258789,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.6500015258789,"TradingVolume":19500,"TradingAmount":1416675,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 13:20:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":23500,"TradingAmount":1707450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 13:25:00","Open":72.5999984741211,"Close":72.9000015258789,"High":72.9000015258789,"Low":72.5999984741211,"TradingVolume":130500,"TradingAmount":9493775,"Latest":0.40999999642372131},{"Symbol":"00002","TimeKey":"2026-06-18 13:30:00","Open":72.8499984741211,"Close":73.050003051757813,"High":73.199996948242188,"Low":72.800003051757813,"TradingVolume":213000,"TradingAmount":15548000,"Latest":0.550000011920929},{"Symbol":"00002","TimeKey":"2026-06-18 13:35:00","Open":73.050003051757813,"Close":73,"High":73.050003051757813,"Low":73,"TradingVolume":13000,"TradingAmount":949450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 13:40:00","Open":72.9000015258789,"Close":72.800003051757813,"High":72.949996948242188,"Low":72.800003051757813,"TradingVolume":208500,"TradingAmount":15199700,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 13:45:00","Open":72.75,"Close":72.8499984741211,"High":72.8499984741211,"Low":72.75,"TradingVolume":16500,"TradingAmount":1201150,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 13:50:00","Open":72.800003051757813,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":9500,"TradingAmount":691625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 13:55:00","Open":72.800003051757813,"Close":72.75,"High":72.8499984741211,"Low":72.75,"TradingVolume":17000,"TradingAmount":1237750,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 14:00:00","Open":72.75,"Close":72.75,"High":72.75,"Low":72.75,"TradingVolume":2000,"TradingAmount":145500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 14:05:00","Open":72.75,"Close":72.800003051757813,"High":72.800003051757813,"Low":72.75,"TradingVolume":3000,"TradingAmount":218350,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 14:10:00","Open":72.75,"Close":72.75,"High":72.800003051757813,"Low":72.75,"TradingVolume":6500,"TradingAmount":472900,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 14:15:00","Open":72.75,"Close":72.75,"High":72.75,"Low":72.75,"TradingVolume":7000,"TradingAmount":509250,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 14:20:00","Open":72.75,"Close":72.6500015258789,"High":72.800003051757813,"Low":72.5999984741211,"TradingVolume":190000,"TradingAmount":13812700,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-18 14:25:00","Open":72.6500015258789,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.6500015258789,"TradingVolume":3500,"TradingAmount":254275,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 14:30:00","Open":72.6500015258789,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.6500015258789,"TradingVolume":1500,"TradingAmount":108975,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 14:35:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.699996948242188,"Low":72.5999984741211,"TradingVolume":37500,"TradingAmount":2724475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 14:40:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5999984741211,"TradingVolume":8000,"TradingAmount":580800,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-18 14:45:00","Open":72.5999984741211,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":17500,"TradingAmount":1270275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 14:50:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":81500,"TradingAmount":5916275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 14:55:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":6000,"TradingAmount":435400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:00:00","Open":72.550003051757813,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":35000,"TradingAmount":2540875,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 15:05:00","Open":72.550003051757813,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":23000,"TradingAmount":1670950,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 15:10:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":13000,"TradingAmount":944825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:15:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":9000,"TradingAmount":653950,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:20:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":9500,"TradingAmount":690550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:25:00","Open":72.699996948242188,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":26000,"TradingAmount":1889950,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:30:00","Open":72.699996948242188,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":10500,"TradingAmount":763025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:35:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":12000,"TradingAmount":872125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:40:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":14500,"TradingAmount":1053525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-18 15:45:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.800003051757813,"Low":72.6500015258789,"TradingVolume":122000,"TradingAmount":8871125,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-18 15:50:00","Open":72.75,"Close":72.699996948242188,"High":72.75,"Low":72.6500015258789,"TradingVolume":54500,"TradingAmount":3961975,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 15:55:00","Open":72.699996948242188,"Close":72.75,"High":72.75,"Low":72.6500015258789,"TradingVolume":34500,"TradingAmount":2508200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-18 16:00:00","Open":72.75,"Close":73.1500015258789,"High":73.1500015258789,"Low":72.699996948242188,"TradingVolume":3775000,"TradingAmount":276099968,"Latest":0.62000000476837158},{"Symbol":"00002","TimeKey":"2026-06-22 09:35:00","Open":73.699996948242188,"Close":72.0999984741211,"High":73.699996948242188,"Low":71.949996948242188,"TradingVolume":602000,"TradingAmount":44008224,"Latest":2.3900001049041748},{"Symbol":"00002","TimeKey":"2026-06-22 09:40:00","Open":72.1500015258789,"Close":72.300003051757813,"High":72.4000015258789,"Low":72.0999984741211,"TradingVolume":139000,"TradingAmount":10040825,"Latest":0.41999998688697815},{"Symbol":"00002","TimeKey":"2026-06-22 09:45:00","Open":72.300003051757813,"Close":72.300003051757813,"High":72.300003051757813,"Low":72.1500015258789,"TradingVolume":43000,"TradingAmount":3105575,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 09:50:00","Open":72.300003051757813,"Close":72.3499984741211,"High":72.4000015258789,"Low":72.300003051757813,"TradingVolume":36000,"TradingAmount":2604475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 09:55:00","Open":72.4000015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.4000015258789,"TradingVolume":50000,"TradingAmount":3628575,"Latest":0.40999999642372131},{"Symbol":"00002","TimeKey":"2026-06-22 10:00:00","Open":72.6500015258789,"Close":72.8499984741211,"High":72.9000015258789,"Low":72.6500015258789,"TradingVolume":35000,"TradingAmount":2547175,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-22 10:05:00","Open":72.800003051757813,"Close":72.800003051757813,"High":72.800003051757813,"Low":72.5999984741211,"TradingVolume":39500,"TradingAmount":2870625,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-22 10:10:00","Open":72.800003051757813,"Close":72.8499984741211,"High":72.949996948242188,"Low":72.800003051757813,"TradingVolume":37500,"TradingAmount":2732375,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 10:15:00","Open":72.699996948242188,"Close":72.75,"High":72.800003051757813,"Low":72.699996948242188,"TradingVolume":24500,"TradingAmount":1782700,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 10:20:00","Open":72.75,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.75,"TradingVolume":25500,"TradingAmount":1857875,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-22 10:25:00","Open":72.9000015258789,"Close":72.949996948242188,"High":73,"Low":72.9000015258789,"TradingVolume":61000,"TradingAmount":4449475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 10:30:00","Open":72.949996948242188,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":12500,"TradingAmount":911650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 10:35:00","Open":72.949996948242188,"Close":72.949996948242188,"High":73.050003051757813,"Low":72.9000015258789,"TradingVolume":30000,"TradingAmount":2189375,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 10:40:00","Open":72.949996948242188,"Close":72.9000015258789,"High":73,"Low":72.9000015258789,"TradingVolume":26500,"TradingAmount":1933500,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 10:45:00","Open":72.9000015258789,"Close":73.050003051757813,"High":73.050003051757813,"Low":72.9000015258789,"TradingVolume":35500,"TradingAmount":2590550,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 10:50:00","Open":73.050003051757813,"Close":72.9000015258789,"High":73.050003051757813,"Low":72.8499984741211,"TradingVolume":28000,"TradingAmount":2042775,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-22 10:55:00","Open":72.949996948242188,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":12000,"TradingAmount":874850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:00:00","Open":72.9000015258789,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":44000,"TradingAmount":3208275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:05:00","Open":72.949996948242188,"Close":72.9000015258789,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":33500,"TradingAmount":2443525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:10:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":19500,"TradingAmount":1420375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:15:00","Open":72.8499984741211,"Close":72.800003051757813,"High":72.8499984741211,"Low":72.800003051757813,"TradingVolume":7000,"TradingAmount":509725,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:20:00","Open":72.800003051757813,"Close":72.699996948242188,"High":72.8499984741211,"Low":72.6500015258789,"TradingVolume":28500,"TradingAmount":2073850,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-22 11:25:00","Open":72.6500015258789,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":12500,"TradingAmount":908600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:30:00","Open":72.6500015258789,"Close":72.550003051757813,"High":72.699996948242188,"Low":72.5,"TradingVolume":17500,"TradingAmount":1270975,"Latest":0.2800000011920929},{"Symbol":"00002","TimeKey":"2026-06-22 11:35:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":7500,"TradingAmount":544225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:40:00","Open":72.550003051757813,"Close":72.5,"High":72.5999984741211,"Low":72.5,"TradingVolume":5000,"TradingAmount":362725,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 11:45:00","Open":72.5,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5,"TradingVolume":43000,"TradingAmount":3120850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 11:50:00","Open":72.5999984741211,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":8000,"TradingAmount":580750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 11:55:00","Open":72.550003051757813,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":2500,"TradingAmount":181425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 12:00:00","Open":72.550003051757813,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":12500,"TradingAmount":907325,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 13:05:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":62000,"TradingAmount":4501900,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 13:10:00","Open":72.550003051757813,"Close":72.5,"High":72.550003051757813,"Low":72.5,"TradingVolume":500,"TradingAmount":36250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 13:15:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":42000,"TradingAmount":3047600,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 13:20:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.75,"Low":72.5999984741211,"TradingVolume":109500,"TradingAmount":7956425,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 13:25:00","Open":72.699996948242188,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.699996948242188,"TradingVolume":15000,"TradingAmount":1090500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-22 13:30:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.75,"Low":72.6500015258789,"TradingVolume":28000,"TradingAmount":2036150,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 13:35:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":7500,"TradingAmount":544775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 13:40:00","Open":72.5999984741211,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.5999984741211,"TradingVolume":19000,"TradingAmount":1380325,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 13:45:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.6500015258789,"TradingVolume":8000,"TradingAmount":581325,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 13:50:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":8500,"TradingAmount":617425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 13:55:00","Open":72.5999984741211,"Close":72.550003051757813,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":17000,"TradingAmount":1234025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 14:00:00","Open":72.550003051757813,"Close":72.4000015258789,"High":72.550003051757813,"Low":72.4000015258789,"TradingVolume":25500,"TradingAmount":1848750,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 14:05:00","Open":72.449996948242188,"Close":72.550003051757813,"High":72.550003051757813,"Low":72.4000015258789,"TradingVolume":64000,"TradingAmount":4637200,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 14:10:00","Open":72.550003051757813,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":33000,"TradingAmount":2394200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 14:15:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":65000,"TradingAmount":4719475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 14:20:00","Open":72.550003051757813,"Close":72.5,"High":72.5999984741211,"Low":72.5,"TradingVolume":22500,"TradingAmount":1632300,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 14:25:00","Open":72.5,"Close":72.449996948242188,"High":72.5,"Low":72.449996948242188,"TradingVolume":5000,"TradingAmount":362275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 14:30:00","Open":72.449996948242188,"Close":72.550003051757813,"High":72.550003051757813,"Low":72.449996948242188,"TradingVolume":24500,"TradingAmount":1776950,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 14:35:00","Open":72.5,"Close":72.699996948242188,"High":72.800003051757813,"Low":72.449996948242188,"TradingVolume":186500,"TradingAmount":13531275,"Latest":0.47999998927116394},{"Symbol":"00002","TimeKey":"2026-06-22 14:40:00","Open":72.699996948242188,"Close":72.550003051757813,"High":72.75,"Low":72.550003051757813,"TradingVolume":54500,"TradingAmount":3961525,"Latest":0.2800000011920929},{"Symbol":"00002","TimeKey":"2026-06-22 14:45:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":7500,"TradingAmount":544475,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 14:50:00","Open":72.550003051757813,"Close":72.550003051757813,"High":72.550003051757813,"Low":72.5,"TradingVolume":35500,"TradingAmount":2575425,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 14:55:00","Open":72.550003051757813,"Close":72.6500015258789,"High":72.699996948242188,"Low":72.550003051757813,"TradingVolume":83500,"TradingAmount":6064275,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 15:00:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":11000,"TradingAmount":798825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:05:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":7500,"TradingAmount":544675,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:10:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5999984741211,"TradingVolume":13500,"TradingAmount":980100,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-22 15:15:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":8500,"TradingAmount":617250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:20:00","Open":72.6500015258789,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.550003051757813,"TradingVolume":108000,"TradingAmount":7842000,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-22 15:25:00","Open":72.699996948242188,"Close":72.6500015258789,"High":72.75,"Low":72.6500015258789,"TradingVolume":36500,"TradingAmount":2653275,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 15:30:00","Open":72.6500015258789,"Close":72.5999984741211,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":9000,"TradingAmount":653450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:35:00","Open":72.5999984741211,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.550003051757813,"TradingVolume":29000,"TradingAmount":2105050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:40:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":52000,"TradingAmount":3776050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:45:00","Open":72.5999984741211,"Close":72.6500015258789,"High":72.6500015258789,"Low":72.5999984741211,"TradingVolume":26000,"TradingAmount":1887950,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-22 15:50:00","Open":72.5999984741211,"Close":72.550003051757813,"High":72.6500015258789,"Low":72.550003051757813,"TradingVolume":70000,"TradingAmount":5082100,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 15:55:00","Open":72.550003051757813,"Close":72.5999984741211,"High":72.5999984741211,"Low":72.5,"TradingVolume":89000,"TradingAmount":6458225,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-22 16:00:00","Open":72.5999984741211,"Close":72.699996948242188,"High":72.699996948242188,"Low":72.5,"TradingVolume":477500,"TradingAmount":34706124,"Latest":0.2800000011920929},{"Symbol":"00002","TimeKey":"2026-06-23 09:35:00","Open":73.1500015258789,"Close":73,"High":73.5,"Low":72.9000015258789,"TradingVolume":170500,"TradingAmount":12486800,"Latest":0.82999998331069946},{"Symbol":"00002","TimeKey":"2026-06-23 09:40:00","Open":72.949996948242188,"Close":73.0999984741211,"High":73.0999984741211,"Low":72.949996948242188,"TradingVolume":15000,"TradingAmount":1095775,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 09:45:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":33500,"TradingAmount":2448625,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 09:50:00","Open":73.199996948242188,"Close":73.25,"High":73.300003051757813,"Low":73.199996948242188,"TradingVolume":36500,"TradingAmount":2673100,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 09:55:00","Open":73.25,"Close":73.199996948242188,"High":73.25,"Low":73.199996948242188,"TradingVolume":18500,"TradingAmount":1354825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:00:00","Open":73.1500015258789,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":10000,"TradingAmount":731400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:05:00","Open":73.0999984741211,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.050003051757813,"TradingVolume":54500,"TradingAmount":3986650,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 10:10:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.1500015258789,"Low":73,"TradingVolume":61000,"TradingAmount":4457400,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:15:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":24500,"TradingAmount":1791250,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 10:20:00","Open":73.1500015258789,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":11000,"TradingAmount":804200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:25:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":22000,"TradingAmount":1608175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:30:00","Open":73.050003051757813,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":16000,"TradingAmount":1169650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 10:35:00","Open":73.1500015258789,"Close":73.199996948242188,"High":73.300003051757813,"Low":73.1500015258789,"TradingVolume":39000,"TradingAmount":2854975,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 10:40:00","Open":73.25,"Close":73.25,"High":73.300003051757813,"Low":73.25,"TradingVolume":19000,"TradingAmount":1391825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:45:00","Open":73.199996948242188,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":21500,"TradingAmount":1573450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:50:00","Open":73.1500015258789,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":14500,"TradingAmount":1060050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 10:55:00","Open":73.0999984741211,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":28000,"TradingAmount":2048950,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 11:00:00","Open":73.199996948242188,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":9500,"TradingAmount":694925,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 11:05:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.0999984741211,"Low":73.0999984741211,"TradingVolume":14000,"TradingAmount":1023400,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-23 11:10:00","Open":73.050003051757813,"Close":72.949996948242188,"High":73.0999984741211,"Low":72.949996948242188,"TradingVolume":17000,"TradingAmount":1241500,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 11:15:00","Open":72.949996948242188,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":500,"TradingAmount":36500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 11:20:00","Open":73,"Close":72.9000015258789,"High":73,"Low":72.9000015258789,"TradingVolume":9000,"TradingAmount":656500,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 11:25:00","Open":72.9000015258789,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.9000015258789,"TradingVolume":6000,"TradingAmount":437675,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 11:30:00","Open":73,"Close":72.949996948242188,"High":73,"Low":72.949996948242188,"TradingVolume":53000,"TradingAmount":3867700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 11:35:00","Open":72.949996948242188,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.949996948242188,"TradingVolume":7500,"TradingAmount":547125,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-23 11:40:00","Open":72.949996948242188,"Close":72.949996948242188,"High":72.949996948242188,"Low":72.949996948242188,"TradingVolume":2000,"TradingAmount":145900,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-23 11:45:00","Open":72.9000015258789,"Close":73,"High":73,"Low":72.9000015258789,"TradingVolume":4500,"TradingAmount":328250,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 11:50:00","Open":72.949996948242188,"Close":73,"High":73,"Low":72.949996948242188,"TradingVolume":1000,"TradingAmount":72975,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 11:55:00","Open":73,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":27000,"TradingAmount":1971125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 12:00:00","Open":73,"Close":73.0999984741211,"High":73.0999984741211,"Low":72.949996948242188,"TradingVolume":37500,"TradingAmount":2737725,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 13:05:00","Open":73.050003051757813,"Close":73,"High":73.0999984741211,"Low":73,"TradingVolume":28500,"TradingAmount":2082575,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 13:10:00","Open":73,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":500,"TradingAmount":36525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:15:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73,"TradingVolume":4000,"TradingAmount":292125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:20:00","Open":73.050003051757813,"Close":73.199996948242188,"High":73.199996948242188,"Low":72.949996948242188,"TradingVolume":126500,"TradingAmount":9239475,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-23 13:25:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":7500,"TradingAmount":548450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:30:00","Open":73.1500015258789,"Close":73.199996948242188,"High":73.25,"Low":73.0999984741211,"TradingVolume":34500,"TradingAmount":2524500,"Latest":0.20999999344348907},{"Symbol":"00002","TimeKey":"2026-06-23 13:35:00","Open":73.199996948242188,"Close":73.199996948242188,"High":73.25,"Low":73.1500015258789,"TradingVolume":11000,"TradingAmount":805250,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 13:40:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":9000,"TradingAmount":658675,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:45:00","Open":73.199996948242188,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":3000,"TradingAmount":219525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:50:00","Open":73.1500015258789,"Close":73.199996948242188,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":7000,"TradingAmount":512125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 13:55:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.1500015258789,"TradingVolume":17000,"TradingAmount":1243650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:00:00","Open":73.25,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":20500,"TradingAmount":1500700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:05:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":20500,"TradingAmount":1500775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:10:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":7500,"TradingAmount":549150,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:15:00","Open":73.25,"Close":73.199996948242188,"High":73.25,"Low":73.199996948242188,"TradingVolume":7500,"TradingAmount":549000,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:20:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":37500,"TradingAmount":2743050,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 14:25:00","Open":73.1500015258789,"Close":73.1500015258789,"High":73.199996948242188,"Low":73.0999984741211,"TradingVolume":48500,"TradingAmount":3547675,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 14:30:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":13000,"TradingAmount":950350,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:35:00","Open":73.050003051757813,"Close":73.25,"High":73.300003051757813,"Low":73.050003051757813,"TradingVolume":125500,"TradingAmount":9185775,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-23 14:40:00","Open":73.25,"Close":73.1500015258789,"High":73.25,"Low":73.0999984741211,"TradingVolume":17500,"TradingAmount":1280500,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:45:00","Open":73.0999984741211,"Close":73.0999984741211,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":6500,"TradingAmount":475175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 14:50:00","Open":73.0999984741211,"Close":73.050003051757813,"High":73.1500015258789,"Low":73.050003051757813,"TradingVolume":11000,"TradingAmount":803975,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 14:55:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.050003051757813,"Low":73.050003051757813,"TradingVolume":7500,"TradingAmount":547875,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-23 15:00:00","Open":73.0999984741211,"Close":73,"High":73.0999984741211,"Low":73,"TradingVolume":18000,"TradingAmount":1314825,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 15:05:00","Open":73.050003051757813,"Close":73.050003051757813,"High":73.0999984741211,"Low":73.050003051757813,"TradingVolume":44000,"TradingAmount":3215325,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:10:00","Open":73.0999984741211,"Close":73.1500015258789,"High":73.1500015258789,"Low":73.0999984741211,"TradingVolume":16000,"TradingAmount":1169925,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:15:00","Open":73.199996948242188,"Close":73.199996948242188,"High":73.25,"Low":73.1500015258789,"TradingVolume":12500,"TradingAmount":914925,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-23 15:20:00","Open":73.199996948242188,"Close":73.199996948242188,"High":73.25,"Low":73.199996948242188,"TradingVolume":41500,"TradingAmount":3039750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:25:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":5000,"TradingAmount":366175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:30:00","Open":73.199996948242188,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":29500,"TradingAmount":2159525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:35:00","Open":73.25,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":14000,"TradingAmount":1025225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:40:00","Open":73.25,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":14000,"TradingAmount":1025250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:45:00","Open":73.25,"Close":73.25,"High":73.3499984741211,"Low":73.199996948242188,"TradingVolume":94500,"TradingAmount":6924075,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:50:00","Open":73.25,"Close":73.25,"High":73.25,"Low":73.199996948242188,"TradingVolume":19000,"TradingAmount":1391725,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 15:55:00","Open":73.25,"Close":73.3499984741211,"High":73.3499984741211,"Low":73.199996948242188,"TradingVolume":96500,"TradingAmount":7072300,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-23 16:00:00","Open":73.3499984741211,"Close":73.4000015258789,"High":73.4000015258789,"Low":73.199996948242188,"TradingVolume":860000,"TradingAmount":63114224,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-24 09:35:00","Open":73.800003051757813,"Close":73.9000015258789,"High":74.0999984741211,"Low":73.300003051757813,"TradingVolume":192500,"TradingAmount":14210625,"Latest":1.0900000333786011},{"Symbol":"00002","TimeKey":"2026-06-24 09:40:00","Open":73.9000015258789,"Close":74.1500015258789,"High":74.199996948242188,"Low":73.9000015258789,"TradingVolume":91000,"TradingAmount":6733875,"Latest":0.40999999642372131},{"Symbol":"00002","TimeKey":"2026-06-24 09:45:00","Open":74.0999984741211,"Close":74.199996948242188,"High":74.25,"Low":74.050003051757813,"TradingVolume":62000,"TradingAmount":4598325,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-24 09:50:00","Open":74.1500015258789,"Close":74.050003051757813,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":27000,"TradingAmount":2000750,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 09:55:00","Open":74.050003051757813,"Close":74,"High":74.050003051757813,"Low":74,"TradingVolume":17500,"TradingAmount":1295625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:00:00","Open":74,"Close":73.9000015258789,"High":74.050003051757813,"Low":73.9000015258789,"TradingVolume":32000,"TradingAmount":2367150,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:05:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.800003051757813,"TradingVolume":33000,"TradingAmount":2437525,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:10:00","Open":73.949996948242188,"Close":74.050003051757813,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":46000,"TradingAmount":3405425,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:15:00","Open":74.050003051757813,"Close":73.949996948242188,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":17500,"TradingAmount":1295175,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:20:00","Open":73.949996948242188,"Close":73.9000015258789,"High":74,"Low":73.9000015258789,"TradingVolume":7500,"TradingAmount":554625,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:25:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.8499984741211,"TradingVolume":18500,"TradingAmount":1366650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:30:00","Open":73.949996948242188,"Close":73.8499984741211,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":35000,"TradingAmount":2586350,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:35:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.8499984741211,"TradingVolume":15000,"TradingAmount":1107975,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:40:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.800003051757813,"TradingVolume":3500,"TradingAmount":258450,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:45:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":21000,"TradingAmount":1551000,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 10:50:00","Open":73.949996948242188,"Close":73.9000015258789,"High":74.050003051757813,"Low":73.9000015258789,"TradingVolume":38500,"TradingAmount":2847225,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 10:55:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.9000015258789,"Low":73.9000015258789,"TradingVolume":2000,"TradingAmount":147800,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-24 11:00:00","Open":73.9000015258789,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":18000,"TradingAmount":1330225,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 11:05:00","Open":73.9000015258789,"Close":74.050003051757813,"High":74.050003051757813,"Low":73.9000015258789,"TradingVolume":34000,"TradingAmount":2514300,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:10:00","Open":74.050003051757813,"Close":74.1500015258789,"High":74.1500015258789,"Low":74,"TradingVolume":44500,"TradingAmount":3297275,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:15:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":33000,"TradingAmount":2446250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:20:00","Open":74.1500015258789,"Close":74.0999984741211,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":31000,"TradingAmount":2297475,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:25:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":25500,"TradingAmount":1889950,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:30:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":16000,"TradingAmount":1186125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:35:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":42000,"TradingAmount":3114250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:40:00","Open":74.1500015258789,"Close":74.050003051757813,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":39500,"TradingAmount":2926475,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 11:45:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":39500,"TradingAmount":2926875,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 11:50:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":37000,"TradingAmount":2739375,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 11:55:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":11000,"TradingAmount":815350,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 12:00:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":28000,"TradingAmount":2074850,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 13:05:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.25,"Low":74.0999984741211,"TradingVolume":175500,"TradingAmount":13015400,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 13:10:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":17500,"TradingAmount":1296650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 13:15:00","Open":74.050003051757813,"Close":74,"High":74.050003051757813,"Low":74,"TradingVolume":26000,"TradingAmount":1924700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 13:20:00","Open":74,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":23000,"TradingAmount":1703150,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 13:25:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":38500,"TradingAmount":2852975,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 13:30:00","Open":74.0999984741211,"Close":74.050003051757813,"High":74.0999984741211,"Low":73.949996948242188,"TradingVolume":62000,"TradingAmount":4589750,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 13:35:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":10500,"TradingAmount":777550,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-24 13:40:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":31500,"TradingAmount":2332650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 13:45:00","Open":74,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":8500,"TradingAmount":629600,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 13:50:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.0999984741211,"TradingVolume":9000,"TradingAmount":666900,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-24 13:55:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":12500,"TradingAmount":926225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:00:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.0999984741211,"Low":73.949996948242188,"TradingVolume":42500,"TradingAmount":3146175,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:05:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.050003051757813,"Low":74.050003051757813,"TradingVolume":30500,"TradingAmount":2258525,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-24 14:10:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":18500,"TradingAmount":1370300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:15:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.0999984741211,"TradingVolume":10500,"TradingAmount":778050,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-24 14:20:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":46500,"TradingAmount":3445825,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 14:25:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":13000,"TradingAmount":963525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:30:00","Open":74.1500015258789,"Close":74.199996948242188,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":24000,"TradingAmount":1779500,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 14:35:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":40000,"TradingAmount":2966275,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 14:40:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":22000,"TradingAmount":1630900,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:45:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":14000,"TradingAmount":1038075,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 14:50:00","Open":74.1500015258789,"Close":74.199996948242188,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":25500,"TradingAmount":1891500,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 14:55:00","Open":74.199996948242188,"Close":74.25,"High":74.25,"Low":74.1500015258789,"TradingVolume":37500,"TradingAmount":2782600,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 15:00:00","Open":74.199996948242188,"Close":74.199996948242188,"High":74.300003051757813,"Low":74.199996948242188,"TradingVolume":38000,"TradingAmount":2821500,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 15:05:00","Open":74.300003051757813,"Close":74.3499984741211,"High":74.3499984741211,"Low":74.300003051757813,"TradingVolume":50500,"TradingAmount":3752825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:10:00","Open":74.3499984741211,"Close":74.3499984741211,"High":74.3499984741211,"Low":74.300003051757813,"TradingVolume":31000,"TradingAmount":2304200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:15:00","Open":74.3499984741211,"Close":74.3499984741211,"High":74.3499984741211,"Low":74.300003051757813,"TradingVolume":13500,"TradingAmount":1003575,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:20:00","Open":74.3499984741211,"Close":74.4000015258789,"High":74.4000015258789,"Low":74.300003051757813,"TradingVolume":99000,"TradingAmount":7357375,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-24 15:25:00","Open":74.4000015258789,"Close":74.3499984741211,"High":74.4000015258789,"Low":74.3499984741211,"TradingVolume":34000,"TradingAmount":2528225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:30:00","Open":74.3499984741211,"Close":74.3499984741211,"High":74.3499984741211,"Low":74.300003051757813,"TradingVolume":12500,"TradingAmount":929025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:35:00","Open":74.300003051757813,"Close":74.300003051757813,"High":74.300003051757813,"Low":74.25,"TradingVolume":53500,"TradingAmount":3974025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:40:00","Open":74.300003051757813,"Close":74.300003051757813,"High":74.300003051757813,"Low":74.25,"TradingVolume":44500,"TradingAmount":3304600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:45:00","Open":74.300003051757813,"Close":74.300003051757813,"High":74.300003051757813,"Low":74.25,"TradingVolume":19000,"TradingAmount":1411275,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:50:00","Open":74.25,"Close":74.300003051757813,"High":74.300003051757813,"Low":74.25,"TradingVolume":54500,"TradingAmount":4049000,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 15:55:00","Open":74.300003051757813,"Close":74.199996948242188,"High":74.3499984741211,"Low":74.199996948242188,"TradingVolume":111500,"TradingAmount":8283575,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-24 16:00:00","Open":74.199996948242188,"Close":74.3499984741211,"High":74.3499984741211,"Low":74.199996948242188,"TradingVolume":802500,"TradingAmount":59661924,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 09:35:00","Open":74.4000015258789,"Close":75,"High":75.0999984741211,"Low":74.4000015258789,"TradingVolume":245000,"TradingAmount":18310576,"Latest":0.93999999761581421},{"Symbol":"00002","TimeKey":"2026-06-25 09:40:00","Open":74.949996948242188,"Close":74.949996948242188,"High":75.0999984741211,"Low":74.5999984741211,"TradingVolume":213500,"TradingAmount":15995000,"Latest":0.67000001668930054},{"Symbol":"00002","TimeKey":"2026-06-25 09:45:00","Open":74.949996948242188,"Close":74.8499984741211,"High":75.0999984741211,"Low":74.800003051757813,"TradingVolume":116500,"TradingAmount":8727425,"Latest":0.40000000596046448},{"Symbol":"00002","TimeKey":"2026-06-25 09:50:00","Open":74.8499984741211,"Close":74.949996948242188,"High":75.050003051757813,"Low":74.8499984741211,"TradingVolume":97500,"TradingAmount":7310650,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-25 09:55:00","Open":75,"Close":75,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":57500,"TradingAmount":4312050,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 10:00:00","Open":75,"Close":75.0999984741211,"High":75.3499984741211,"Low":75,"TradingVolume":255500,"TradingAmount":19206200,"Latest":0.4699999988079071},{"Symbol":"00002","TimeKey":"2026-06-25 10:05:00","Open":75.0999984741211,"Close":75,"High":75.1500015258789,"Low":75,"TradingVolume":24500,"TradingAmount":1838500,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 10:10:00","Open":75,"Close":75,"High":75.199996948242188,"Low":75,"TradingVolume":144000,"TradingAmount":10806675,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-25 10:15:00","Open":75,"Close":74.949996948242188,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":101000,"TradingAmount":7572850,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 10:20:00","Open":75,"Close":75.25,"High":75.300003051757813,"Low":75,"TradingVolume":58000,"TradingAmount":4360375,"Latest":0.40000000596046448},{"Symbol":"00002","TimeKey":"2026-06-25 10:25:00","Open":75.25,"Close":75.300003051757813,"High":75.4000015258789,"Low":75.25,"TradingVolume":67000,"TradingAmount":5045900,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 10:30:00","Open":75.300003051757813,"Close":75.25,"High":75.300003051757813,"Low":75.199996948242188,"TradingVolume":22500,"TradingAmount":1692650,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 10:35:00","Open":75.199996948242188,"Close":75.199996948242188,"High":75.300003051757813,"Low":75.199996948242188,"TradingVolume":51500,"TradingAmount":3873950,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 10:40:00","Open":75.199996948242188,"Close":75.1500015258789,"High":75.25,"Low":75.1500015258789,"TradingVolume":31000,"TradingAmount":2332450,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 10:45:00","Open":75.0999984741211,"Close":75.050003051757813,"High":75.0999984741211,"Low":75.050003051757813,"TradingVolume":15500,"TradingAmount":1163775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 10:50:00","Open":75,"Close":75,"High":75,"Low":75,"TradingVolume":10500,"TradingAmount":787500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-25 10:55:00","Open":75,"Close":74.949996948242188,"High":75.050003051757813,"Low":74.949996948242188,"TradingVolume":24500,"TradingAmount":1837150,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 11:00:00","Open":74.949996948242188,"Close":75,"High":75.0999984741211,"Low":74.9000015258789,"TradingVolume":44500,"TradingAmount":3336925,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-25 11:05:00","Open":75,"Close":75.0999984741211,"High":75.0999984741211,"Low":75,"TradingVolume":7000,"TradingAmount":525650,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 11:10:00","Open":75.0999984741211,"Close":75,"High":75.0999984741211,"Low":75,"TradingVolume":43500,"TradingAmount":3263125,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 11:15:00","Open":75,"Close":74.949996948242188,"High":75.0999984741211,"Low":74.949996948242188,"TradingVolume":41500,"TradingAmount":3112675,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:20:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.949996948242188,"TradingVolume":3000,"TradingAmount":224975,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:25:00","Open":75,"Close":75,"High":75.0999984741211,"Low":74.949996948242188,"TradingVolume":73000,"TradingAmount":5476375,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:30:00","Open":75,"Close":74.949996948242188,"High":75,"Low":74.949996948242188,"TradingVolume":27500,"TradingAmount":2061500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:35:00","Open":74.949996948242188,"Close":75,"High":75,"Low":74.9000015258789,"TradingVolume":3500,"TradingAmount":262450,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 11:40:00","Open":74.9000015258789,"Close":74.800003051757813,"High":75,"Low":74.800003051757813,"TradingVolume":35000,"TradingAmount":2621150,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-25 11:45:00","Open":74.800003051757813,"Close":74.6500015258789,"High":74.800003051757813,"Low":74.6500015258789,"TradingVolume":12500,"TradingAmount":934375,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:50:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":2500,"TradingAmount":186500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 11:55:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":6500,"TradingAmount":485150,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 12:00:00","Open":74.6500015258789,"Close":74.6500015258789,"High":74.699996948242188,"Low":74.5999984741211,"TradingVolume":27000,"TradingAmount":2015775,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 13:05:00","Open":74.699996948242188,"Close":74.5999984741211,"High":74.75,"Low":74.5999984741211,"TradingVolume":42500,"TradingAmount":3172850,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:10:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.5,"TradingVolume":16500,"TradingAmount":1230425,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 13:15:00","Open":74.550003051757813,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.550003051757813,"TradingVolume":2000,"TradingAmount":149100,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-25 13:20:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":32500,"TradingAmount":2424000,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:25:00","Open":74.5,"Close":74.4000015258789,"High":74.5,"Low":74.4000015258789,"TradingVolume":36000,"TradingAmount":2680750,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 13:30:00","Open":74.4000015258789,"Close":74.4000015258789,"High":74.449996948242188,"Low":74.4000015258789,"TradingVolume":27000,"TradingAmount":2008850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:35:00","Open":74.4000015258789,"Close":74.449996948242188,"High":74.449996948242188,"Low":74.4000015258789,"TradingVolume":10500,"TradingAmount":781700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:40:00","Open":74.5,"Close":74.5,"High":74.5,"Low":74.449996948242188,"TradingVolume":10500,"TradingAmount":782175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:45:00","Open":74.5,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5,"TradingVolume":14000,"TradingAmount":1043775,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 13:50:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":16500,"TradingAmount":1231700,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 13:55:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":3500,"TradingAmount":261225,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:00:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.699996948242188,"Low":74.5999984741211,"TradingVolume":66500,"TradingAmount":4964750,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 14:05:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":11500,"TradingAmount":858175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:10:00","Open":74.6500015258789,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":6000,"TradingAmount":447875,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:15:00","Open":74.6500015258789,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":10000,"TradingAmount":746300,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:20:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.5,"TradingVolume":48000,"TradingAmount":3579125,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 14:25:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.699996948242188,"Low":74.550003051757813,"TradingVolume":32000,"TradingAmount":2388350,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:30:00","Open":74.6500015258789,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.5999984741211,"TradingVolume":1500,"TradingAmount":111900,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:35:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":25000,"TradingAmount":1864975,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 14:40:00","Open":74.550003051757813,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":27000,"TradingAmount":2012525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 14:45:00","Open":74.5,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.5,"TradingVolume":19000,"TradingAmount":1416600,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 14:50:00","Open":74.5999984741211,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":61000,"TradingAmount":4550350,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 14:55:00","Open":74.6500015258789,"Close":74.5,"High":74.6500015258789,"Low":74.5,"TradingVolume":45500,"TradingAmount":3393750,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:00:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":31500,"TradingAmount":2348100,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:05:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":6500,"TradingAmount":484850,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:10:00","Open":74.5999984741211,"Close":74.5,"High":74.5999984741211,"Low":74.5,"TradingVolume":45500,"TradingAmount":3392125,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 15:15:00","Open":74.5,"Close":74.5,"High":74.550003051757813,"Low":74.5,"TradingVolume":12500,"TradingAmount":931375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:20:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.5,"TradingVolume":8500,"TradingAmount":633400,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:25:00","Open":74.550003051757813,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":47000,"TradingAmount":3504350,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 15:30:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.6500015258789,"Low":74.5,"TradingVolume":48000,"TradingAmount":3579000,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:35:00","Open":74.550003051757813,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":81500,"TradingAmount":6077725,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 15:40:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":30500,"TradingAmount":2274000,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:45:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":52500,"TradingAmount":3915850,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 15:50:00","Open":74.550003051757813,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.5,"TradingVolume":95500,"TradingAmount":7121850,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-25 15:55:00","Open":74.5999984741211,"Close":74.5999984741211,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":78000,"TradingAmount":5819400,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-25 16:00:00","Open":74.5999984741211,"Close":74.75,"High":74.800003051757813,"Low":74.550003051757813,"TradingVolume":626000,"TradingAmount":46787800,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-26 09:35:00","Open":74.75,"Close":74.3499984741211,"High":74.949996948242188,"Low":74.3499984741211,"TradingVolume":68000,"TradingAmount":5078800,"Latest":0.800000011920929},{"Symbol":"00002","TimeKey":"2026-06-26 09:40:00","Open":74.3499984741211,"Close":74.4000015258789,"High":74.5,"Low":74.3499984741211,"TradingVolume":22000,"TradingAmount":1636400,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 09:45:00","Open":74.4000015258789,"Close":74.25,"High":74.4000015258789,"Low":74.1500015258789,"TradingVolume":68500,"TradingAmount":5088225,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-26 09:50:00","Open":74.25,"Close":74.5999984741211,"High":74.5999984741211,"Low":74.25,"TradingVolume":54500,"TradingAmount":4057475,"Latest":0.4699999988079071},{"Symbol":"00002","TimeKey":"2026-06-26 09:55:00","Open":74.5999984741211,"Close":74.550003051757813,"High":74.5999984741211,"Low":74.550003051757813,"TradingVolume":12000,"TradingAmount":895025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 10:00:00","Open":74.5,"Close":74.550003051757813,"High":74.550003051757813,"Low":74.4000015258789,"TradingVolume":56500,"TradingAmount":4207625,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 10:05:00","Open":74.550003051757813,"Close":74.6500015258789,"High":74.6500015258789,"Low":74.550003051757813,"TradingVolume":45500,"TradingAmount":3394425,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:10:00","Open":74.699996948242188,"Close":74.5999984741211,"High":74.699996948242188,"Low":74.5999984741211,"TradingVolume":29500,"TradingAmount":2201775,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:15:00","Open":74.5999984741211,"Close":74.5,"High":74.5999984741211,"Low":74.449996948242188,"TradingVolume":37500,"TradingAmount":2793825,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 10:20:00","Open":74.5,"Close":74.449996948242188,"High":74.550003051757813,"Low":74.449996948242188,"TradingVolume":53500,"TradingAmount":3986175,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:25:00","Open":74.449996948242188,"Close":74.449996948242188,"High":74.5,"Low":74.4000015258789,"TradingVolume":27500,"TradingAmount":2048025,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:30:00","Open":74.449996948242188,"Close":74.449996948242188,"High":74.449996948242188,"Low":74.3499984741211,"TradingVolume":41500,"TradingAmount":3087525,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:35:00","Open":74.3499984741211,"Close":74.4000015258789,"High":74.4000015258789,"Low":74.300003051757813,"TradingVolume":44000,"TradingAmount":3271450,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 10:40:00","Open":74.4000015258789,"Close":74.199996948242188,"High":74.4000015258789,"Low":74.1500015258789,"TradingVolume":54500,"TradingAmount":4048200,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-26 10:45:00","Open":74.199996948242188,"Close":74.25,"High":74.3499984741211,"Low":74.199996948242188,"TradingVolume":54500,"TradingAmount":4048375,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 10:50:00","Open":74.300003051757813,"Close":74.199996948242188,"High":74.3499984741211,"Low":74.199996948242188,"TradingVolume":13000,"TradingAmount":965450,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 10:55:00","Open":74.199996948242188,"Close":74.0999984741211,"High":74.300003051757813,"Low":74.0999984741211,"TradingVolume":39000,"TradingAmount":2894225,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-26 11:00:00","Open":74.199996948242188,"Close":74.199996948242188,"High":74.25,"Low":74.1500015258789,"TradingVolume":37000,"TradingAmount":2745375,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 11:05:00","Open":74.199996948242188,"Close":74.0999984741211,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":23000,"TradingAmount":1705600,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-26 11:10:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":16500,"TradingAmount":1222625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 11:15:00","Open":74.0999984741211,"Close":74,"High":74.1500015258789,"Low":74,"TradingVolume":67000,"TradingAmount":4963525,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 11:20:00","Open":73.949996948242188,"Close":73.9000015258789,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":25500,"TradingAmount":1884325,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 11:25:00","Open":73.949996948242188,"Close":73.949996948242188,"High":74,"Low":73.8499984741211,"TradingVolume":187000,"TradingAmount":13818675,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 11:30:00","Open":73.949996948242188,"Close":73.75,"High":73.949996948242188,"Low":73.75,"TradingVolume":45500,"TradingAmount":3360825,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-26 11:35:00","Open":73.75,"Close":73.6500015258789,"High":73.75,"Low":73.6500015258789,"TradingVolume":23500,"TradingAmount":1731725,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 11:40:00","Open":73.6500015258789,"Close":73.6500015258789,"High":73.6500015258789,"Low":73.6500015258789,"TradingVolume":1000,"TradingAmount":73650,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-26 11:45:00","Open":73.550003051757813,"Close":73.5999984741211,"High":73.5999984741211,"Low":73.550003051757813,"TradingVolume":48500,"TradingAmount":3568925,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 11:50:00","Open":73.6500015258789,"Close":73.6500015258789,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":25500,"TradingAmount":1878175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 11:55:00","Open":73.6500015258789,"Close":73.6500015258789,"High":73.75,"Low":73.6500015258789,"TradingVolume":43000,"TradingAmount":3168825,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 12:00:00","Open":73.6500015258789,"Close":73.699996948242188,"High":73.75,"Low":73.6500015258789,"TradingVolume":31000,"TradingAmount":2284525,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 13:05:00","Open":73.699996948242188,"Close":73.6500015258789,"High":73.75,"Low":73.5999984741211,"TradingVolume":64500,"TradingAmount":4753050,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:10:00","Open":73.6500015258789,"Close":73.699996948242188,"High":73.699996948242188,"Low":73.6500015258789,"TradingVolume":5500,"TradingAmount":405100,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:15:00","Open":73.699996948242188,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.699996948242188,"TradingVolume":74500,"TradingAmount":5493100,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:20:00","Open":73.8499984741211,"Close":73.75,"High":73.8499984741211,"Low":73.75,"TradingVolume":7000,"TradingAmount":516800,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 13:25:00","Open":73.75,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.75,"TradingVolume":13000,"TradingAmount":959650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 13:30:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.8499984741211,"TradingVolume":35500,"TradingAmount":2621825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:35:00","Open":73.8499984741211,"Close":73.949996948242188,"High":74,"Low":73.8499984741211,"TradingVolume":26000,"TradingAmount":1922275,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:40:00","Open":73.949996948242188,"Close":74,"High":74,"Low":73.949996948242188,"TradingVolume":31000,"TradingAmount":2292650,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:45:00","Open":74,"Close":74,"High":74.050003051757813,"Low":74,"TradingVolume":16000,"TradingAmount":1184050,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 13:50:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":24500,"TradingAmount":1810200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 13:55:00","Open":73.949996948242188,"Close":74,"High":74,"Low":73.9000015258789,"TradingVolume":22000,"TradingAmount":1626825,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 14:00:00","Open":74,"Close":74,"High":74,"Low":73.8499984741211,"TradingVolume":95500,"TradingAmount":7060025,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:05:00","Open":74,"Close":73.949996948242188,"High":74,"Low":73.949996948242188,"TradingVolume":7500,"TradingAmount":554625,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:10:00","Open":73.949996948242188,"Close":73.800003051757813,"High":73.949996948242188,"Low":73.800003051757813,"TradingVolume":10500,"TradingAmount":775925,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:15:00","Open":73.800003051757813,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.800003051757813,"TradingVolume":61500,"TradingAmount":4543575,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 14:20:00","Open":73.9000015258789,"Close":73.8499984741211,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":45500,"TradingAmount":3362875,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 14:25:00","Open":73.800003051757813,"Close":73.8499984741211,"High":73.9000015258789,"Low":73.75,"TradingVolume":43000,"TradingAmount":3175100,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:30:00","Open":73.8499984741211,"Close":73.6500015258789,"High":73.9000015258789,"Low":73.6500015258789,"TradingVolume":32500,"TradingAmount":2397775,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-26 14:35:00","Open":73.6500015258789,"Close":73.75,"High":73.800003051757813,"Low":73.6500015258789,"TradingVolume":47500,"TradingAmount":3501900,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:40:00","Open":73.699996948242188,"Close":73.800003051757813,"High":73.800003051757813,"Low":73.6500015258789,"TradingVolume":37000,"TradingAmount":2728075,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:45:00","Open":73.800003051757813,"Close":73.800003051757813,"High":73.8499984741211,"Low":73.75,"TradingVolume":26000,"TradingAmount":1918925,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 14:50:00","Open":73.800003051757813,"Close":73.75,"High":73.800003051757813,"Low":73.75,"TradingVolume":10000,"TradingAmount":737600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 14:55:00","Open":73.75,"Close":73.75,"High":73.800003051757813,"Low":73.75,"TradingVolume":28000,"TradingAmount":2065375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:00:00","Open":73.75,"Close":73.699996948242188,"High":73.800003051757813,"Low":73.699996948242188,"TradingVolume":18000,"TradingAmount":1327650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 15:05:00","Open":73.75,"Close":73.800003051757813,"High":73.800003051757813,"Low":73.75,"TradingVolume":40000,"TradingAmount":2951250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:10:00","Open":73.8499984741211,"Close":73.800003051757813,"High":73.8499984741211,"Low":73.75,"TradingVolume":20000,"TradingAmount":1476050,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 15:15:00","Open":73.8499984741211,"Close":73.800003051757813,"High":73.8499984741211,"Low":73.800003051757813,"TradingVolume":73000,"TradingAmount":5390775,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:20:00","Open":73.800003051757813,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.800003051757813,"TradingVolume":17000,"TradingAmount":1255025,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:25:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.800003051757813,"TradingVolume":16500,"TradingAmount":1218500,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:30:00","Open":73.8499984741211,"Close":73.800003051757813,"High":73.8499984741211,"Low":73.75,"TradingVolume":26500,"TradingAmount":1955750,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 15:35:00","Open":73.75,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.75,"TradingVolume":54500,"TradingAmount":4024800,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-26 15:40:00","Open":73.9000015258789,"Close":73.9000015258789,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":29500,"TradingAmount":2180350,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:45:00","Open":73.9000015258789,"Close":73.8499984741211,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":57000,"TradingAmount":4213650,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-26 15:50:00","Open":73.8499984741211,"Close":73.75,"High":73.9000015258789,"Low":73.75,"TradingVolume":39000,"TradingAmount":2879350,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 15:55:00","Open":73.75,"Close":73.75,"High":73.800003051757813,"Low":73.75,"TradingVolume":49500,"TradingAmount":3652575,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-26 16:00:00","Open":73.75,"Close":73.75,"High":73.9000015258789,"Low":73.699996948242188,"TradingVolume":536500,"TradingAmount":39572248,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 09:35:00","Open":73.75,"Close":74.0999984741211,"High":74.0999984741211,"Low":73.550003051757813,"TradingVolume":158500,"TradingAmount":11686850,"Latest":0.75},{"Symbol":"00002","TimeKey":"2026-06-29 09:40:00","Open":74.0999984741211,"Close":74.199996948242188,"High":74.199996948242188,"Low":74,"TradingVolume":26000,"TradingAmount":1925450,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 09:45:00","Open":74.199996948242188,"Close":74.050003051757813,"High":74.199996948242188,"Low":73.949996948242188,"TradingVolume":36500,"TradingAmount":2700700,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-29 09:50:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74.050003051757813,"TradingVolume":4500,"TradingAmount":333350,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 09:55:00","Open":74.0999984741211,"Close":74.300003051757813,"High":74.300003051757813,"Low":74.0999984741211,"TradingVolume":22000,"TradingAmount":1631900,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 10:00:00","Open":74.300003051757813,"Close":74.25,"High":74.300003051757813,"Low":74.25,"TradingVolume":20000,"TradingAmount":1485525,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:05:00","Open":74.25,"Close":74.4000015258789,"High":74.4000015258789,"Low":74.199996948242188,"TradingVolume":36500,"TradingAmount":2710500,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 10:10:00","Open":74.4000015258789,"Close":74.300003051757813,"High":74.4000015258789,"Low":74.199996948242188,"TradingVolume":39500,"TradingAmount":2933175,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 10:15:00","Open":74.300003051757813,"Close":74.199996948242188,"High":74.300003051757813,"Low":74.1500015258789,"TradingVolume":18000,"TradingAmount":1335475,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:20:00","Open":74.199996948242188,"Close":74.0999984741211,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":17500,"TradingAmount":1297050,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 10:25:00","Open":74.0999984741211,"Close":73.9000015258789,"High":74.0999984741211,"Low":73.9000015258789,"TradingVolume":23500,"TradingAmount":1738300,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 10:30:00","Open":73.9000015258789,"Close":73.9000015258789,"High":74,"Low":73.8499984741211,"TradingVolume":28000,"TradingAmount":2069475,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:35:00","Open":73.9000015258789,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":8000,"TradingAmount":591250,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:40:00","Open":73.949996948242188,"Close":73.949996948242188,"High":74,"Low":73.8499984741211,"TradingVolume":16500,"TradingAmount":1220275,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:45:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.949996948242188,"TradingVolume":10000,"TradingAmount":739500,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 10:50:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":13500,"TradingAmount":998175,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 10:55:00","Open":73.949996948242188,"Close":74.050003051757813,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":32500,"TradingAmount":2404200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 11:00:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":8000,"TradingAmount":592400,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 11:05:00","Open":74.0999984741211,"Close":74.050003051757813,"High":74.0999984741211,"Low":74,"TradingVolume":18500,"TradingAmount":1370250,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 11:10:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.050003051757813,"Low":74,"TradingVolume":29000,"TradingAmount":2146375,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 11:15:00","Open":74.050003051757813,"Close":74,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":16500,"TradingAmount":1220600,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 11:20:00","Open":74,"Close":73.949996948242188,"High":74,"Low":73.949996948242188,"TradingVolume":20000,"TradingAmount":1479600,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 11:25:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.949996948242188,"TradingVolume":8500,"TradingAmount":628575,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 11:30:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":9000,"TradingAmount":665475,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 11:35:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":14500,"TradingAmount":1072125,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 11:40:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.949996948242188,"TradingVolume":9000,"TradingAmount":665550,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 11:45:00","Open":73.949996948242188,"Close":73.75,"High":73.949996948242188,"Low":73.5,"TradingVolume":105500,"TradingAmount":7776125,"Latest":0.61000001430511475},{"Symbol":"00002","TimeKey":"2026-06-29 11:50:00","Open":73.800003051757813,"Close":73.800003051757813,"High":73.800003051757813,"Low":73.800003051757813,"TradingVolume":12000,"TradingAmount":885600,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 11:55:00","Open":73.800003051757813,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.75,"TradingVolume":13000,"TradingAmount":959550,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 12:00:00","Open":73.8499984741211,"Close":73.8499984741211,"High":73.8499984741211,"Low":73.800003051757813,"TradingVolume":8000,"TradingAmount":590750,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 13:05:00","Open":73.8499984741211,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.75,"TradingVolume":138500,"TradingAmount":10231425,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 13:10:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.949996948242188,"TradingVolume":6000,"TradingAmount":443700,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 13:15:00","Open":73.949996948242188,"Close":73.949996948242188,"High":74,"Low":73.9000015258789,"TradingVolume":56000,"TradingAmount":4141725,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 13:20:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.9000015258789,"TradingVolume":10500,"TradingAmount":776325,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 13:25:00","Open":74,"Close":73.949996948242188,"High":74,"Low":73.9000015258789,"TradingVolume":20500,"TradingAmount":1515850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 13:30:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.949996948242188,"TradingVolume":9500,"TradingAmount":702525,"Latest":0},{"Symbol":"00002","TimeKey":"2026-06-29 13:35:00","Open":73.949996948242188,"Close":73.949996948242188,"High":74,"Low":73.8499984741211,"TradingVolume":81000,"TradingAmount":5983950,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 13:40:00","Open":73.949996948242188,"Close":74.050003051757813,"High":74.0999984741211,"Low":73.949996948242188,"TradingVolume":24500,"TradingAmount":1813150,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 13:45:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":31000,"TradingAmount":2294850,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 13:50:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":17500,"TradingAmount":1296525,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 13:55:00","Open":74.0999984741211,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":29500,"TradingAmount":2186200,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 14:00:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.1500015258789,"Low":74.050003051757813,"TradingVolume":45000,"TradingAmount":3335100,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 14:05:00","Open":74.1500015258789,"Close":74.1500015258789,"High":74.199996948242188,"Low":74.0999984741211,"TradingVolume":21500,"TradingAmount":1593600,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 14:10:00","Open":74.1500015258789,"Close":73.949996948242188,"High":74.1500015258789,"Low":73.8499984741211,"TradingVolume":50000,"TradingAmount":3698675,"Latest":0.40000000596046448},{"Symbol":"00002","TimeKey":"2026-06-29 14:15:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":10500,"TradingAmount":776375,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 14:20:00","Open":73.949996948242188,"Close":73.8499984741211,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":32500,"TradingAmount":2402500,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 14:25:00","Open":73.9000015258789,"Close":74,"High":74,"Low":73.8499984741211,"TradingVolume":11000,"TradingAmount":813625,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 14:30:00","Open":74,"Close":74.0999984741211,"High":74.199996948242188,"Low":74,"TradingVolume":70500,"TradingAmount":5222275,"Latest":0.27000001072883606},{"Symbol":"00002","TimeKey":"2026-06-29 14:35:00","Open":74.0999984741211,"Close":74,"High":74.0999984741211,"Low":73.8499984741211,"TradingVolume":61000,"TradingAmount":4511925,"Latest":0.34000000357627869},{"Symbol":"00002","TimeKey":"2026-06-29 14:40:00","Open":74,"Close":74.050003051757813,"High":74.050003051757813,"Low":74,"TradingVolume":2500,"TradingAmount":185075,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 14:45:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":16500,"TradingAmount":1222125,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 14:50:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":27500,"TradingAmount":2036175,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 14:55:00","Open":74.0999984741211,"Close":74.050003051757813,"High":74.0999984741211,"Low":74,"TradingVolume":25500,"TradingAmount":1888525,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 15:00:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.0999984741211,"Low":73.949996948242188,"TradingVolume":58000,"TradingAmount":4295700,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:05:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":18500,"TradingAmount":1369200,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 15:10:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.050003051757813,"Low":73.949996948242188,"TradingVolume":12500,"TradingAmount":925025,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 15:15:00","Open":74.050003051757813,"Close":74.050003051757813,"High":74.050003051757813,"Low":74,"TradingVolume":19000,"TradingAmount":1406825,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:20:00","Open":74.050003051757813,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":13000,"TradingAmount":962825,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 15:25:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.1500015258789,"Low":74.0999984741211,"TradingVolume":54000,"TradingAmount":4001550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:30:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":20000,"TradingAmount":1481000,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 15:35:00","Open":74.0999984741211,"Close":74.0999984741211,"High":74.0999984741211,"Low":74,"TradingVolume":14500,"TradingAmount":1073800,"Latest":0.12999999523162842},{"Symbol":"00002","TimeKey":"2026-06-29 15:40:00","Open":74.0999984741211,"Close":74,"High":74.0999984741211,"Low":73.949996948242188,"TradingVolume":86000,"TradingAmount":6369000,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:45:00","Open":74,"Close":74,"High":74,"Low":73.949996948242188,"TradingVolume":13000,"TradingAmount":961550,"Latest":0.070000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:50:00","Open":74,"Close":73.949996948242188,"High":74,"Low":73.8499984741211,"TradingVolume":64000,"TradingAmount":4730425,"Latest":0.20000000298023224},{"Symbol":"00002","TimeKey":"2026-06-29 15:55:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.8499984741211,"TradingVolume":20000,"TradingAmount":1477925,"Latest":0.14000000059604645},{"Symbol":"00002","TimeKey":"2026-06-29 16:00:00","Open":73.949996948242188,"Close":73.949996948242188,"High":73.949996948242188,"Low":73.75,"TradingVolume":532500,"TradingAmount":39367924,"Latest":0.27000001072883606}]}