360搜索

{"amount":"3488.44\u4e07","changeAmount":"-1.41","close":"37.77","currentPrice":"36.36","currenttime":"2024-05-24 04:00:04","e":{"@attributes":{"datetime":"2024-05-24 04:00:04","e1":"36.36","e2":"-1.41","e3":"(-3.73%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["38.76","38.24","37.72","37.20","36.68"]},"cyrate":{"o":["4.10%","2.70%","1.30%","-0.09%","-1.49%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.23","rise":"0","time":"02:35","volumn":"208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.18","rise":"-0.15%","time":"02:40","volumn":"72.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.23","rise":"-0.01%","time":"02:45","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.16","rise":"-0.20%","time":"02:50","volumn":"179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.20","rise":"-0.08%","time":"02:55","volumn":"115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.15","rise":"-0.23%","time":"03:00","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.14","rise":"-0.26%","time":"03:05","volumn":"132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.28","rise":"0.12%","time":"03:10","volumn":"125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.20","rise":"-0.08%","time":"03:15","volumn":"136.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.22","rise":"-0.04%","time":"03:20","volumn":"107.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.22","rise":"-0.04%","time":"03:25","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.25","rise":"0.04%","time":"03:30","volumn":"143.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.20","rise":"-0.11%","time":"03:35","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.24","rise":"0.01%","time":"03:40","volumn":"216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.08","rise":"-0.42%","time":"03:45","volumn":"299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.15","rise":"-0.23%","time":"03:50","volumn":"321.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.41","rise":"0.46%","time":"03:55","volumn":"1039.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.32","rise":"0.23%","time":"04:00","volumn":"4061.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.94","rise":"-0.79%","time":"21:35","volumn":"286.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.10","rise":"-0.36%","time":"21:40","volumn":"101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.90","rise":"-0.90%","time":"21:45","volumn":"151.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.00","rise":"-0.63%","time":"21:50","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.98","rise":"-0.68%","time":"21:55","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.92","rise":"-0.85%","time":"22:00","volumn":"84.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.02","rise":"-0.59%","time":"22:05","volumn":"86.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.81","rise":"-1.14%","time":"22:10","volumn":"82.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.88","rise":"-0.96%","time":"22:15","volumn":"204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.93","rise":"-0.82%","time":"22:20","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.02","rise":"-0.58%","time":"22:25","volumn":"48.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.00","rise":"-0.63%","time":"22:30","volumn":"81.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.98","rise":"-0.67%","time":"22:35","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.91","rise":"-0.87%","time":"22:40","volumn":"57.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.97","rise":"-0.71%","time":"22:45","volumn":"74.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.87","rise":"-0.98%","time":"22:50","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.91","rise":"-0.87%","time":"22:55","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.94","rise":"-0.79%","time":"23:00","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.81","rise":"-1.14%","time":"23:05","volumn":"73.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.89","rise":"-0.93%","time":"23:10","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.97","rise":"-0.71%","time":"23:15","volumn":"743.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.02","rise":"-0.59%","time":"23:20","volumn":"226.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.90","rise":"-0.90%","time":"23:25","volumn":"69.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.87","rise":"-0.98%","time":"23:30","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.87","rise":"-0.98%","time":"23:35","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.89","rise":"-0.93%","time":"23:40","volumn":"162.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.94","rise":"-0.79%","time":"23:45","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.86","rise":"-1.01%","time":"23:50","volumn":"125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"36.84","rise":"-1.07%","time":"23:55","volumn":"181.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.91","rise":"-0.89%","time":"00:00","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.94","rise":"-0.79%","time":"00:05","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.86","rise":"-1.01%","time":"00:10","volumn":"69.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.91","rise":"-0.87%","time":"00:15","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.01","rise":"-0.60%","time":"00:20","volumn":"68.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.01","rise":"-0.60%","time":"00:25","volumn":"47.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.05","rise":"-0.48%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.08","rise":"-0.42%","time":"00:35","volumn":"159.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.00","rise":"-0.63%","time":"00:40","volumn":"80.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.95","rise":"-0.77%","time":"00:45","volumn":"69.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.98","rise":"-0.68%","time":"00:50","volumn":"43.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.03","rise":"-0.54%","time":"00:55","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.02","rise":"-0.56%","time":"01:00","volumn":"30.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.02","rise":"-0.58%","time":"01:05","volumn":"51.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.01","rise":"-0.60%","time":"01:10","volumn":"41.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.95","rise":"-0.77%","time":"01:15","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.85","rise":"-1.03%","time":"01:20","volumn":"84.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.85","rise":"-1.02%","time":"01:25","volumn":"71.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.86","rise":"-1.01%","time":"01:30","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.90","rise":"-0.91%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.94","rise":"-0.79%","time":"01:40","volumn":"43.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.95","rise":"-0.77%","time":"01:45","volumn":"38.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.98","rise":"-0.68%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.90","rise":"-0.90%","time":"01:55","volumn":"55.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.87","rise":"-0.98%","time":"02:00","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.77","rise":"-1.25%","time":"02:05","volumn":"66.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.77","rise":"-1.25%","time":"02:10","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.76","rise":"-1.28%","time":"02:15","volumn":"117.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.73","rise":"-1.36%","time":"02:20","volumn":"145.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.68","rise":"-1.49%","time":"02:25","volumn":"47.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.73","rise":"-1.36%","time":"02:30","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.78","rise":"-1.22%","time":"02:35","volumn":"74.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.79","rise":"-1.20%","time":"02:40","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.80","rise":"-1.18%","time":"02:45","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.83","rise":"-1.09%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.90","rise":"-0.90%","time":"02:55","volumn":"51.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.88","rise":"-0.97%","time":"03:00","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.89","rise":"-0.93%","time":"03:05","volumn":"61.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.89","rise":"-0.93%","time":"03:10","volumn":"154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.84","rise":"-1.06%","time":"03:15","volumn":"94.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.81","rise":"-1.14%","time":"03:20","volumn":"67.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.84","rise":"-1.06%","time":"03:25","volumn":"110.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.87","rise":"-0.99%","time":"03:30","volumn":"86.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.88","rise":"-0.95%","time":"03:35","volumn":"301.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.89","rise":"-0.93%","time":"03:40","volumn":"119.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.75","rise":"-1.30%","time":"03:45","volumn":"322.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.73","rise":"-1.36%","time":"03:50","volumn":"258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"36.90","rise":"-0.90%","time":"03:55","volumn":"757.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"37.00","rise":"-0.63%","time":"04:00","volumn":"4843.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.27","rise":"0.09%","time":"21:35","volumn":"214.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.06","rise":"-0.47%","time":"21:40","volumn":"45.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.10","rise":"-0.35%","time":"21:45","volumn":"37.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.34","rise":"0.30%","time":"21:50","volumn":"68.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.67","rise":"1.17%","time":"21:55","volumn":"236.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.68","rise":"1.20%","time":"22:00","volumn":"90.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.70","rise":"1.24%","time":"22:05","volumn":"79.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.63","rise":"1.06%","time":"22:10","volumn":"50.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.62","rise":"1.03%","time":"22:15","volumn":"50.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.61","rise":"1.01%","time":"22:20","volumn":"50.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.43","rise":"0.52%","time":"22:25","volumn":"202.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.66","rise":"1.14%","time":"22:30","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.73","rise":"1.34%","time":"22:35","volumn":"120.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.67","rise":"1.17%","time":"22:40","volumn":"55.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.56","rise":"0.89%","time":"22:45","volumn":"59.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.58","rise":"0.93%","time":"22:50","volumn":"69.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.67","rise":"1.18%","time":"22:55","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.49","rise":"0.68%","time":"23:00","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.53","rise":"0.79%","time":"23:05","volumn":"36.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.32","rise":"0.23%","time":"23:10","volumn":"304.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.13","rise":"-0.28%","time":"23:15","volumn":"78.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.14","rise":"-0.26%","time":"23:20","volumn":"80.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.13","rise":"-0.28%","time":"23:25","volumn":"75.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.16","rise":"-0.20%","time":"23:30","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.16","rise":"-0.20%","time":"23:35","volumn":"96.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.20","rise":"-0.11%","time":"23:40","volumn":"78.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.17","rise":"-0.17%","time":"23:45","volumn":"58.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.15","rise":"-0.23%","time":"23:50","volumn":"34.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.07","rise":"-0.44%","time":"23:55","volumn":"117.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.13","rise":"-0.27%","time":"00:00","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.31","rise":"0.20%","time":"00:05","volumn":"78.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.34","rise":"0.27%","time":"00:10","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.26","rise":"0.07%","time":"00:15","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.13","rise":"-0.28%","time":"00:20","volumn":"57.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.11","rise":"-0.34%","time":"00:25","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.16","rise":"-0.19%","time":"00:30","volumn":"107.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.28","rise":"0.12%","time":"00:35","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.34","rise":"0.28%","time":"00:40","volumn":"37.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.39","rise":"0.42%","time":"00:45","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.39","rise":"0.42%","time":"00:50","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.45","rise":"0.56%","time":"00:55","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.51","rise":"0.73%","time":"01:00","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.43","rise":"0.52%","time":"01:05","volumn":"62.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.53","rise":"0.79%","time":"01:10","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.50","rise":"0.71%","time":"01:15","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.52","rise":"0.77%","time":"01:20","volumn":"117.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.55","rise":"0.85%","time":"01:25","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.58","rise":"0.93%","time":"01:30","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.58","rise":"0.92%","time":"01:35","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.52","rise":"0.78%","time":"01:40","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.58","rise":"0.93%","time":"01:45","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.58","rise":"0.93%","time":"01:50","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.58","rise":"0.93%","time":"01:55","volumn":"112.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.72","rise":"1.29%","time":"02:00","volumn":"241.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.70","rise":"1.25%","time":"02:05","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.70","rise":"1.26%","time":"02:10","volumn":"107.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.75","rise":"1.38%","time":"02:15","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.73","rise":"1.33%","time":"02:20","volumn":"67.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.74","rise":"1.37%","time":"02:25","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.78","rise":"1.48%","time":"02:30","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.82","rise":"1.57%","time":"02:35","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.71","rise":"1.28%","time":"02:40","volumn":"70.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.72","rise":"1.30%","time":"02:45","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.71","rise":"1.28%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.75","rise":"1.38%","time":"02:55","volumn":"80.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.80","rise":"1.52%","time":"03:00","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.80","rise":"1.53%","time":"03:05","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.81","rise":"1.54%","time":"03:10","volumn":"76.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.86","rise":"1.68%","time":"03:15","volumn":"51.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.87","rise":"1.71%","time":"03:20","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.83","rise":"1.60%","time":"03:25","volumn":"75.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.91","rise":"1.81%","time":"03:30","volumn":"138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.91","rise":"1.81%","time":"03:35","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.88","rise":"1.73%","time":"03:40","volumn":"249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.81","rise":"1.56%","time":"03:45","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.74","rise":"1.36%","time":"03:50","volumn":"176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.69","rise":"1.22%","time":"03:55","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.78","rise":"1.46%","time":"04:00","volumn":"2808.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.53","rise":"0.81%","time":"21:35","volumn":"164.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.59","rise":"0.95%","time":"21:40","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.92","rise":"1.84%","time":"21:45","volumn":"121.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.00","rise":"2.05%","time":"21:50","volumn":"105.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.20","rise":"2.59%","time":"21:55","volumn":"95.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.05","rise":"2.19%","time":"22:00","volumn":"192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.28","rise":"2.81%","time":"22:05","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.20","rise":"2.59%","time":"22:10","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.10","rise":"2.32%","time":"22:15","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.00","rise":"2.05%","time":"22:20","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.14","rise":"2.43%","time":"22:25","volumn":"54.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.09","rise":"2.30%","time":"22:30","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.26","rise":"2.75%","time":"22:35","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.25","rise":"2.72%","time":"22:40","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.29","rise":"2.83%","time":"22:45","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.23","rise":"2.69%","time":"22:50","volumn":"54.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.18","rise":"2.53%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.20","rise":"2.59%","time":"23:00","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.30","rise":"2.85%","time":"23:05","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.29","rise":"2.83%","time":"23:10","volumn":"92.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.33","rise":"2.93%","time":"23:15","volumn":"57.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.37","rise":"3.05%","time":"23:20","volumn":"53.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.35","rise":"2.99%","time":"23:25","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.26","rise":"2.75%","time":"23:30","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.35","rise":"2.99%","time":"23:35","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.34","rise":"2.98%","time":"23:40","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.31","rise":"2.89%","time":"23:45","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.34","rise":"2.97%","time":"23:50","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.33","rise":"2.94%","time":"23:55","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"00:00","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.19","rise":"2.55%","time":"00:05","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.18","rise":"2.54%","time":"00:10","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.21","rise":"2.62%","time":"00:15","volumn":"76.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.29","rise":"2.83%","time":"00:20","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.36","rise":"3.02%","time":"00:25","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.35","rise":"3.01%","time":"00:30","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.35","rise":"2.99%","time":"00:35","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.35","rise":"2.99%","time":"00:40","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.37","rise":"3.05%","time":"00:45","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.37","rise":"3.05%","time":"00:50","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.34","rise":"2.97%","time":"00:55","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.41","rise":"3.16%","time":"01:00","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.33","rise":"2.94%","time":"01:05","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"01:10","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.29","rise":"2.83%","time":"01:15","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.31","rise":"2.89%","time":"01:20","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.29","rise":"2.83%","time":"01:25","volumn":"82.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"01:30","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.31","rise":"2.89%","time":"01:35","volumn":"75.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.33","rise":"2.94%","time":"01:40","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"01:45","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.32","rise":"2.91%","time":"01:55","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.30","rise":"2.85%","time":"02:00","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.40","rise":"3.13%","time":"02:05","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.52","rise":"3.45%","time":"02:10","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.55","rise":"3.53%","time":"02:15","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.52","rise":"3.45%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.57","rise":"3.59%","time":"02:25","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.56","rise":"3.56%","time":"02:30","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.53","rise":"3.48%","time":"02:35","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.48","rise":"3.34%","time":"02:40","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.44","rise":"3.22%","time":"02:45","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.43","rise":"3.21%","time":"02:50","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.50","rise":"3.40%","time":"02:55","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.54","rise":"3.50%","time":"03:00","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.56","rise":"3.56%","time":"03:05","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.53","rise":"3.48%","time":"03:10","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.56","rise":"3.56%","time":"03:15","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.54","rise":"3.50%","time":"03:20","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.53","rise":"3.49%","time":"03:25","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.45","rise":"3.25%","time":"03:30","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.49","rise":"3.37%","time":"03:35","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.57","rise":"3.59%","time":"03:40","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.51","rise":"3.42%","time":"03:45","volumn":"222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.54","rise":"3.50%","time":"03:50","volumn":"215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.72","rise":"3.99%","time":"03:55","volumn":"374.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.76","rise":"4.10%","time":"04:00","volumn":"2872.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.35","rise":"2.99%","time":"21:35","volumn":"208.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.37","rise":"3.05%","time":"21:40","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.37","rise":"3.05%","time":"21:45","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.31","rise":"2.90%","time":"21:50","volumn":"57.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.41","rise":"3.16%","time":"21:55","volumn":"80.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.42","rise":"3.18%","time":"22:00","volumn":"109.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.25","rise":"2.73%","time":"22:05","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.10","rise":"2.32%","time":"22:10","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.10","rise":"2.32%","time":"22:15","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.94","rise":"1.89%","time":"22:20","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.98","rise":"2.00%","time":"22:25","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.99","rise":"2.04%","time":"22:30","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.01","rise":"2.08%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.08","rise":"2.27%","time":"22:40","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.02","rise":"2.12%","time":"22:45","volumn":"77.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.02","rise":"2.12%","time":"22:50","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.95","rise":"1.91%","time":"22:55","volumn":"61.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.94","rise":"1.89%","time":"23:00","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.10","rise":"2.32%","time":"23:05","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.21","rise":"2.62%","time":"23:10","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.25","rise":"2.73%","time":"23:15","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.16","rise":"2.47%","time":"23:20","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.06","rise":"2.22%","time":"23:25","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.04","rise":"2.16%","time":"23:30","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.12","rise":"2.36%","time":"23:35","volumn":"46.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.16","rise":"2.47%","time":"23:40","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.18","rise":"2.54%","time":"23:45","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.17","rise":"2.51%","time":"23:50","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"38.12","rise":"2.38%","time":"23:55","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.14","rise":"2.43%","time":"00:00","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.13","rise":"2.40%","time":"00:05","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.13","rise":"2.40%","time":"00:10","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.13","rise":"2.40%","time":"00:15","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.16","rise":"2.48%","time":"00:20","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.98","rise":"2.00%","time":"00:25","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.93","rise":"1.87%","time":"00:30","volumn":"95.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.88","rise":"1.73%","time":"00:35","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.86","rise":"1.68%","time":"00:40","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.88","rise":"1.73%","time":"00:45","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.80","rise":"1.50%","time":"00:50","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.77","rise":"1.42%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.74","rise":"1.36%","time":"01:00","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.87","rise":"1.71%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.98","rise":"2.00%","time":"01:10","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.84","rise":"1.62%","time":"01:15","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.91","rise":"1.81%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.86","rise":"1.68%","time":"01:25","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.71","rise":"1.28%","time":"01:30","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.70","rise":"1.25%","time":"01:35","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.68","rise":"1.20%","time":"01:40","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.66","rise":"1.14%","time":"01:45","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.73","rise":"1.32%","time":"01:50","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.67","rise":"1.17%","time":"01:55","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.65","rise":"1.10%","time":"02:00","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.48","rise":"0.64%","time":"02:05","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.66","rise":"1.14%","time":"02:10","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.61","rise":"1.01%","time":"02:15","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.60","rise":"0.98%","time":"02:20","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.56","rise":"0.87%","time":"02:25","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.48","rise":"0.66%","time":"02:30","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.52","rise":"0.77%","time":"02:35","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.48","rise":"0.67%","time":"02:40","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.53","rise":"0.79%","time":"02:45","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.59","rise":"0.95%","time":"02:50","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.56","rise":"0.87%","time":"02:55","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"1.02%","time":"03:00","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.63","rise":"1.06%","time":"03:05","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"1.03%","time":"03:10","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.65","rise":"1.11%","time":"03:15","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.63","rise":"1.06%","time":"03:20","volumn":"98.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.77","rise":"1.44%","time":"03:25","volumn":"100.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.81","rise":"1.54%","time":"03:30","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.75","rise":"1.38%","time":"03:35","volumn":"78.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.80","rise":"1.52%","time":"03:40","volumn":"95.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.70","rise":"1.25%","time":"03:45","volumn":"145.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.68","rise":"1.20%","time":"03:50","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.75","rise":"1.38%","time":"03:55","volumn":"425.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.77","rise":"1.44%","time":"04:00","volumn":"2202.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.71","ratio":"-1.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.98","ratio":"-0.73%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.66","ratio":"-0.45%"}],"marketCapitalization":"33.12\u4ebf","maxPrice":"38.25","minPrice":"36.20","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["39.40","37.66","35.92","34.18","32.44"]},"cyrate":{"o":["21.45%","16.20%","10.94%","5.69%","0.43%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"0","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"3.30%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"4.93%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"1.29%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"9.53%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"8.94%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"5.55%","time":"05\/03","volumn":"1.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"7.43%","time":"05\/06","volumn":"12.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"7.37%","time":"05\/07","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.67","rise":"3.79%","time":"05\/08","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.58","rise":"0.43%","time":"05\/09","volumn":"2.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.91","rise":"10.70%","time":"05\/10","volumn":"4.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.67","rise":"16.12%","time":"05\/13","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.40","rise":"21.45%","time":"05\/14","volumn":"2.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"19.51%","time":"05\/15","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.32","rise":"15.04%","time":"05\/16","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.00","rise":"14.06%","time":"05\/17","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.78","rise":"16.46%","time":"05\/20","volumn":"9197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"19.48%","time":"05\/21","volumn":"9231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.77","rise":"16.43%","time":"05\/22","volumn":"7505.00"}],"points":"20"},"open":"38.01","priceChangeRatio":"-3.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["38.03","37.57","37.12","36.66","36.20"]},"cyrate":{"o":["0.69%","-0.52%","-1.73%","-2.94%","-4.14%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.95","rise":"0.48%","time":"21:31","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.95","rise":"0.48%","time":"21:32","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.98","rise":"0.56%","time":"21:33","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.80","rise":"0.08%","time":"21:34","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.80","rise":"0.08%","time":"21:35","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.88","rise":"0.29%","time":"21:36","volumn":"125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.97","rise":"0.52%","time":"21:37","volumn":"160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.03","rise":"0.69%","time":"21:38","volumn":"166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.96","rise":"0.50%","time":"21:39","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.95","rise":"0.46%","time":"21:40","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.94","rise":"0.45%","time":"21:41","volumn":"228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.94","rise":"0.44%","time":"21:42","volumn":"269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.98","rise":"0.56%","time":"21:43","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.98","rise":"0.56%","time":"21:44","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"38.02","rise":"0.66%","time":"21:45","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.89","rise":"0.32%","time":"21:46","volumn":"392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.88","rise":"0.30%","time":"21:47","volumn":"394.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.79","rise":"0.05%","time":"21:48","volumn":"407.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.79","rise":"0.05%","time":"21:49","volumn":"408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.70","rise":"-0.19%","time":"21:50","volumn":"411.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.60","rise":"-0.45%","time":"21:51","volumn":"434.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.59","rise":"-0.48%","time":"21:52","volumn":"437.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"-0.40%","time":"21:53","volumn":"450.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"-0.40%","time":"21:54","volumn":"450.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.52","rise":"-0.66%","time":"21:55","volumn":"540.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.54","rise":"-0.61%","time":"21:56","volumn":"544.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.42","rise":"-0.94%","time":"21:57","volumn":"579.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.53","rise":"-0.64%","time":"21:58","volumn":"648.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.50","rise":"-0.71%","time":"21:59","volumn":"666.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.57","rise":"-0.53%","time":"22:00","volumn":"721.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.58","rise":"-0.50%","time":"22:01","volumn":"748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.57","rise":"-0.53%","time":"22:02","volumn":"782.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.59","rise":"-0.48%","time":"22:03","volumn":"800.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.55","rise":"-0.60%","time":"22:04","volumn":"809.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.55","rise":"-0.59%","time":"22:05","volumn":"814.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.58","rise":"-0.50%","time":"22:06","volumn":"823.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.63","rise":"-0.37%","time":"22:07","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.63","rise":"-0.37%","time":"22:08","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.56","rise":"-0.54%","time":"22:09","volumn":"853.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.56","rise":"-0.56%","time":"22:10","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.55","rise":"-0.60%","time":"22:11","volumn":"860.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.55","rise":"-0.60%","time":"22:12","volumn":"884.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.60","rise":"-0.45%","time":"22:13","volumn":"915.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"-0.40%","time":"22:14","volumn":"943.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.60","rise":"-0.45%","time":"22:15","volumn":"954.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.60","rise":"-0.45%","time":"22:16","volumn":"954.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"-0.40%","time":"22:17","volumn":"956.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.62","rise":"-0.40%","time":"22:18","volumn":"960.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.59","rise":"-0.46%","time":"22:19","volumn":"967.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.56","rise":"-0.54%","time":"22:20","volumn":"994.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.59","rise":"-0.48%","time":"22:21","volumn":"1000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.53","rise":"-0.64%","time":"22:22","volumn":"1019.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.46","rise":"-0.82%","time":"22:23","volumn":"1032.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"22:24","volumn":"1046.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.03%","time":"22:25","volumn":"1052.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.05%","time":"22:26","volumn":"1076.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.34","rise":"-1.13%","time":"22:27","volumn":"1081.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.46","rise":"-0.82%","time":"22:28","volumn":"1168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.51","rise":"-0.69%","time":"22:29","volumn":"1181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.55","rise":"-0.60%","time":"22:30","volumn":"1198.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.45","rise":"-0.85%","time":"22:31","volumn":"1230.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.51","rise":"-0.69%","time":"22:32","volumn":"1255.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.45","rise":"-0.85%","time":"22:33","volumn":"1267.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.41","rise":"-0.95%","time":"22:34","volumn":"1276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.41","rise":"-0.95%","time":"22:35","volumn":"1277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.43","rise":"-0.89%","time":"22:36","volumn":"1289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.44","rise":"-0.87%","time":"22:37","volumn":"1292.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.40","rise":"-0.98%","time":"22:38","volumn":"1297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.40","rise":"-0.99%","time":"22:39","volumn":"1306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.03%","time":"22:40","volumn":"1312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.40","rise":"-0.98%","time":"22:41","volumn":"1317.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.41","rise":"-0.95%","time":"22:42","volumn":"1347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.45","rise":"-0.86%","time":"22:43","volumn":"1358.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.39","rise":"-1.01%","time":"22:44","volumn":"1408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.39","rise":"-1.01%","time":"22:45","volumn":"1409.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.39","rise":"-1.01%","time":"22:46","volumn":"1412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.28","rise":"-1.30%","time":"22:47","volumn":"1818.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.11%","time":"22:48","volumn":"1938.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.28","rise":"-1.29%","time":"22:49","volumn":"1953.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.27","rise":"-1.32%","time":"22:50","volumn":"1958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.24","rise":"-1.39%","time":"22:51","volumn":"1984.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.24","rise":"-1.39%","time":"22:52","volumn":"1992.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.30","rise":"-1.24%","time":"22:53","volumn":"2021.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.27","rise":"-1.34%","time":"22:54","volumn":"2030.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.28","rise":"-1.30%","time":"22:55","volumn":"2055.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.19","rise":"-1.54%","time":"22:56","volumn":"2068.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.16","rise":"-1.63%","time":"22:57","volumn":"2089.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.12","rise":"-1.72%","time":"22:58","volumn":"2099.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.19","rise":"-1.54%","time":"22:59","volumn":"2163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.16","rise":"-1.63%","time":"23:00","volumn":"2179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.16","rise":"-1.62%","time":"23:01","volumn":"2206.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.21","rise":"-1.48%","time":"23:02","volumn":"2218.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.22","rise":"-1.47%","time":"23:03","volumn":"2220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.19","rise":"-1.54%","time":"23:04","volumn":"2262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.19","rise":"-1.55%","time":"23:05","volumn":"2267.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.19","rise":"-1.55%","time":"23:06","volumn":"2276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.16","rise":"-1.62%","time":"23:07","volumn":"2290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.21","rise":"-1.48%","time":"23:08","volumn":"2295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.27","rise":"-1.32%","time":"23:09","volumn":"2309.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.28","rise":"-1.29%","time":"23:10","volumn":"2328.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.30","rise":"-1.23%","time":"23:11","volumn":"2337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.33","rise":"-1.16%","time":"23:12","volumn":"2360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.30","rise":"-1.24%","time":"23:13","volumn":"2376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.30","rise":"-1.24%","time":"23:14","volumn":"2392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.26","rise":"-1.35%","time":"23:15","volumn":"2399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.36","rise":"-1.09%","time":"23:16","volumn":"2438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:17","volumn":"2472.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.10%","time":"23:18","volumn":"2519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.10%","time":"23:19","volumn":"2519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.33","rise":"-1.16%","time":"23:20","volumn":"2538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.33","rise":"-1.16%","time":"23:21","volumn":"2540.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.31","rise":"-1.22%","time":"23:22","volumn":"2542.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.33","rise":"-1.16%","time":"23:23","volumn":"2547.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.11%","time":"23:24","volumn":"2568.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.11%","time":"23:25","volumn":"2571.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.11%","time":"23:26","volumn":"2578.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.36","rise":"-1.09%","time":"23:27","volumn":"2580.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.36","rise":"-1.09%","time":"23:28","volumn":"2600.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.32","rise":"-1.19%","time":"23:29","volumn":"2622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.32","rise":"-1.19%","time":"23:30","volumn":"2627.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.32","rise":"-1.19%","time":"23:31","volumn":"2627.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.34","rise":"-1.14%","time":"23:32","volumn":"2633.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.39","rise":"-1.01%","time":"23:33","volumn":"2648.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:34","volumn":"2657.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.40","rise":"-0.98%","time":"23:35","volumn":"2658.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.40","rise":"-0.98%","time":"23:36","volumn":"2659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.10%","time":"23:37","volumn":"2674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.10%","time":"23:38","volumn":"2675.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:39","volumn":"2677.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:40","volumn":"2686.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.03%","time":"23:41","volumn":"2698.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.35","rise":"-1.11%","time":"23:42","volumn":"2714.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:43","volumn":"2716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:44","volumn":"2718.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:45","volumn":"2721.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:46","volumn":"2722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.03%","time":"23:47","volumn":"2724.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.36","rise":"-1.09%","time":"23:48","volumn":"2734.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.36","rise":"-1.09%","time":"23:49","volumn":"2735.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.03%","time":"23:50","volumn":"2743.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:51","volumn":"2750.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:52","volumn":"2750.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.38","rise":"-1.04%","time":"23:53","volumn":"2760.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:54","volumn":"2763.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.34","rise":"-1.14%","time":"23:55","volumn":"2786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:56","volumn":"2798.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.37","rise":"-1.06%","time":"23:57","volumn":"2802.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.42","rise":"-0.93%","time":"23:58","volumn":"2838.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.41","rise":"-0.97%","time":"23:59","volumn":"2852.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.18%","time":"00:00","volumn":"2876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.32","rise":"-1.19%","time":"00:01","volumn":"2885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:02","volumn":"2889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:03","volumn":"2889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:04","volumn":"2889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:05","volumn":"2895.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.36","rise":"-1.09%","time":"00:06","volumn":"2900.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.38","rise":"-1.03%","time":"00:07","volumn":"2907.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.38","rise":"-1.05%","time":"00:08","volumn":"2910.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:09","volumn":"2921.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.36","rise":"-1.09%","time":"00:10","volumn":"2928.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.34","rise":"-1.14%","time":"00:11","volumn":"2930.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:12","volumn":"2986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.27","rise":"-1.34%","time":"00:13","volumn":"3009.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.27","rise":"-1.34%","time":"00:14","volumn":"3009.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.25","rise":"-1.38%","time":"00:15","volumn":"3011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.25","rise":"-1.38%","time":"00:16","volumn":"3014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.26","rise":"-1.35%","time":"00:17","volumn":"3017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.26","rise":"-1.35%","time":"00:18","volumn":"3021.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.26","rise":"-1.35%","time":"00:19","volumn":"3021.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.27","rise":"-1.32%","time":"00:20","volumn":"3027.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.27","rise":"-1.32%","time":"00:21","volumn":"3035.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.24%","time":"00:22","volumn":"3052.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.24%","time":"00:23","volumn":"3056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:24","volumn":"3060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:25","volumn":"3060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:26","volumn":"3069.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:27","volumn":"3069.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:28","volumn":"3090.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.22%","time":"00:29","volumn":"3095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.31","rise":"-1.21%","time":"00:30","volumn":"3111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.24%","time":"00:31","volumn":"3114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.24%","time":"00:32","volumn":"3135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.32","rise":"-1.19%","time":"00:33","volumn":"3138.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.32","rise":"-1.19%","time":"00:34","volumn":"3155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.34","rise":"-1.14%","time":"00:35","volumn":"3163.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.35","rise":"-1.11%","time":"00:36","volumn":"3167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.35","rise":"-1.11%","time":"00:37","volumn":"3167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.33","rise":"-1.16%","time":"00:38","volumn":"3186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.35","rise":"-1.10%","time":"00:39","volumn":"3239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.23%","time":"00:40","volumn":"3273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.30","rise":"-1.23%","time":"00:41","volumn":"3276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.28","rise":"-1.30%","time":"00:42","volumn":"3284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.25","rise":"-1.38%","time":"00:43","volumn":"3300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.24","rise":"-1.40%","time":"00:44","volumn":"3312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.24","rise":"-1.40%","time":"00:45","volumn":"3334.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.21","rise":"-1.49%","time":"00:46","volumn":"3344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.21","rise":"-1.48%","time":"00:47","volumn":"3357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:48","volumn":"3359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:49","volumn":"3364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:50","volumn":"3364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:51","volumn":"3368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:52","volumn":"3370.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.18","rise":"-1.56%","time":"00:53","volumn":"3370.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.17","rise":"-1.59%","time":"00:54","volumn":"3378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.15","rise":"-1.64%","time":"00:55","volumn":"3388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.15","rise":"-1.64%","time":"00:56","volumn":"3398.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.15","rise":"-1.64%","time":"00:57","volumn":"3404.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.10","rise":"-1.77%","time":"00:58","volumn":"3409.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.10","rise":"-1.77%","time":"00:59","volumn":"3409.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.08","rise":"-1.83%","time":"01:00","volumn":"3416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.80%","time":"01:01","volumn":"3429.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.10","rise":"-1.77%","time":"01:02","volumn":"3446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:03","volumn":"3459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:04","volumn":"3460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.08","rise":"-1.83%","time":"01:05","volumn":"3468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.79%","time":"01:06","volumn":"3491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.79%","time":"01:07","volumn":"3492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.79%","time":"01:08","volumn":"3493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.79%","time":"01:09","volumn":"3493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.05","rise":"-1.91%","time":"01:10","volumn":"3514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.05","rise":"-1.91%","time":"01:11","volumn":"3514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.05","rise":"-1.92%","time":"01:12","volumn":"3518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.05","rise":"-1.92%","time":"01:13","volumn":"3520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.81%","time":"01:14","volumn":"3534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.81%","time":"01:15","volumn":"3535.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.09","rise":"-1.81%","time":"01:16","volumn":"3536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:17","volumn":"3547.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:18","volumn":"3559.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:19","volumn":"3561.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.06","rise":"-1.88%","time":"01:20","volumn":"3602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.03","rise":"-1.96%","time":"01:21","volumn":"3613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.03","rise":"-1.96%","time":"01:22","volumn":"3613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.03","rise":"-1.96%","time":"01:23","volumn":"3623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.02","rise":"-1.99%","time":"01:24","volumn":"3630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.02","rise":"-1.99%","time":"01:25","volumn":"3632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.02","rise":"-1.97%","time":"01:26","volumn":"3635.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.02","rise":"-1.97%","time":"01:27","volumn":"3636.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.04","rise":"-1.93%","time":"01:28","volumn":"3649.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.04","rise":"-1.93%","time":"01:29","volumn":"3664.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.07","rise":"-1.85%","time":"01:30","volumn":"3680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.08","rise":"-1.83%","time":"01:31","volumn":"3685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.08","rise":"-1.83%","time":"01:32","volumn":"3695.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.06","rise":"-1.88%","time":"01:33","volumn":"3704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.06","rise":"-1.88%","time":"01:34","volumn":"3717.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.06","rise":"-1.88%","time":"01:35","volumn":"3718.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.06","rise":"-1.88%","time":"01:36","volumn":"3736.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.97","rise":"-2.13%","time":"01:37","volumn":"3760.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.97","rise":"-2.13%","time":"01:38","volumn":"3766.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.88","rise":"-2.37%","time":"01:39","volumn":"3786.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.88","rise":"-2.37%","time":"01:40","volumn":"3788.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.94","rise":"-2.20%","time":"01:41","volumn":"3822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.93","rise":"-2.22%","time":"01:42","volumn":"3839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.93","rise":"-2.22%","time":"01:43","volumn":"3847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.85","rise":"-2.44%","time":"01:44","volumn":"3887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.85","rise":"-2.44%","time":"01:45","volumn":"3887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.85","rise":"-2.44%","time":"01:46","volumn":"3889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.85","rise":"-2.44%","time":"01:47","volumn":"3890.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.88","rise":"-2.36%","time":"01:48","volumn":"3910.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.91","rise":"-2.29%","time":"01:49","volumn":"3913.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.91","rise":"-2.29%","time":"01:50","volumn":"3914.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.87","rise":"-2.38%","time":"01:51","volumn":"3943.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.76","rise":"-2.67%","time":"01:52","volumn":"3960.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.75","rise":"-2.70%","time":"01:53","volumn":"3964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.76","rise":"-2.69%","time":"01:54","volumn":"3968.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.70","rise":"-2.83%","time":"01:55","volumn":"3998.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.67","rise":"-2.91%","time":"01:56","volumn":"4009.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.62","rise":"-3.04%","time":"01:57","volumn":"4026.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.60","rise":"-3.10%","time":"01:58","volumn":"4040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.59","rise":"-3.12%","time":"01:59","volumn":"4075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.59","rise":"-3.11%","time":"02:00","volumn":"4080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.54","rise":"-3.26%","time":"02:01","volumn":"4104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.53","rise":"-3.27%","time":"02:02","volumn":"4190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.54","rise":"-3.26%","time":"02:03","volumn":"4210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.51","rise":"-3.35%","time":"02:04","volumn":"4217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.50","rise":"-3.36%","time":"02:05","volumn":"4221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.50","rise":"-3.36%","time":"02:06","volumn":"4226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.44","rise":"-3.52%","time":"02:07","volumn":"4242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.49","rise":"-3.39%","time":"02:08","volumn":"4273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.48","rise":"-3.43%","time":"02:09","volumn":"4279.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.48","rise":"-3.43%","time":"02:10","volumn":"4281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.50","rise":"-3.36%","time":"02:11","volumn":"4292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.40","rise":"-3.63%","time":"02:12","volumn":"4335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:13","volumn":"4347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.43","rise":"-3.55%","time":"02:14","volumn":"4382.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:15","volumn":"4393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.45","rise":"-3.49%","time":"02:16","volumn":"4408.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.40","rise":"-3.63%","time":"02:17","volumn":"4442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.38","rise":"-3.68%","time":"02:18","volumn":"4448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:19","volumn":"4468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.83%","time":"02:20","volumn":"4490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:21","volumn":"4529.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:22","volumn":"4544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:23","volumn":"4554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:24","volumn":"4570.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:25","volumn":"4571.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.41","rise":"-3.60%","time":"02:26","volumn":"4573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.44","rise":"-3.52%","time":"02:27","volumn":"4592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.42","rise":"-3.57%","time":"02:28","volumn":"4616.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.42","rise":"-3.57%","time":"02:29","volumn":"4623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.42","rise":"-3.57%","time":"02:30","volumn":"4623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.40","rise":"-3.63%","time":"02:31","volumn":"4641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.35","rise":"-3.76%","time":"02:32","volumn":"4652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:33","volumn":"4669.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:34","volumn":"4682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:35","volumn":"4686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:36","volumn":"4690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.32","rise":"-3.84%","time":"02:37","volumn":"4744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.79%","time":"02:38","volumn":"4756.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.37","rise":"-3.71%","time":"02:39","volumn":"4767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.37","rise":"-3.71%","time":"02:40","volumn":"4768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.35","rise":"-3.76%","time":"02:41","volumn":"4772.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.36","rise":"-3.73%","time":"02:42","volumn":"4780.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.36","rise":"-3.73%","time":"02:43","volumn":"4785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.35","rise":"-3.76%","time":"02:44","volumn":"4795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:45","volumn":"4799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.79%","time":"02:46","volumn":"4811.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.81%","time":"02:47","volumn":"4830.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.32","rise":"-3.84%","time":"02:48","volumn":"4912.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.28","rise":"-3.94%","time":"02:49","volumn":"4957.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.27","rise":"-3.98%","time":"02:50","volumn":"5046.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.27","rise":"-3.98%","time":"02:51","volumn":"5051.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.02%","time":"02:52","volumn":"5058.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-4.00%","time":"02:53","volumn":"5094.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.27","rise":"-3.98%","time":"02:54","volumn":"5124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.01%","time":"02:55","volumn":"5150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.23","rise":"-4.08%","time":"02:56","volumn":"5151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.02%","time":"02:57","volumn":"5195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.04%","time":"02:58","volumn":"5200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"02:59","volumn":"5227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.23","rise":"-4.08%","time":"03:00","volumn":"5249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.30","rise":"-3.89%","time":"03:01","volumn":"5318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.80%","time":"03:02","volumn":"5363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.31","rise":"-3.87%","time":"03:03","volumn":"5386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.28","rise":"-3.94%","time":"03:04","volumn":"5397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.02%","time":"03:05","volumn":"5411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-4.00%","time":"03:06","volumn":"5431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-4.00%","time":"03:07","volumn":"5478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.10%","time":"03:08","volumn":"5517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.32","rise":"-3.84%","time":"03:09","volumn":"5563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.83%","time":"03:10","volumn":"5570.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.83%","time":"03:11","volumn":"5580.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.33","rise":"-3.83%","time":"03:12","volumn":"5583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.32","rise":"-3.84%","time":"03:13","volumn":"5629.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.28","rise":"-3.94%","time":"03:14","volumn":"5670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.80%","time":"03:15","volumn":"5691.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.31","rise":"-3.87%","time":"03:16","volumn":"5704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.31","rise":"-3.87%","time":"03:17","volumn":"5712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.30","rise":"-3.89%","time":"03:18","volumn":"5715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.80%","time":"03:19","volumn":"5729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.29","rise":"-3.92%","time":"03:20","volumn":"5754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-3.99%","time":"03:21","volumn":"5777.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-4.00%","time":"03:22","volumn":"5790.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:23","volumn":"5793.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:24","volumn":"5810.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:25","volumn":"5821.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:26","volumn":"5832.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:27","volumn":"5837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:28","volumn":"5872.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.26","rise":"-4.00%","time":"03:29","volumn":"5903.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.23","rise":"-4.08%","time":"03:30","volumn":"5915.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.23","rise":"-4.08%","time":"03:31","volumn":"5935.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.24","rise":"-4.05%","time":"03:32","volumn":"5945.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.29","rise":"-3.92%","time":"03:33","volumn":"5967.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.30","rise":"-3.91%","time":"03:34","volumn":"5982.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.30","rise":"-3.91%","time":"03:35","volumn":"5983.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.31","rise":"-3.87%","time":"03:36","volumn":"6006.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.30","rise":"-3.89%","time":"03:37","volumn":"6046.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.02%","time":"03:38","volumn":"6110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.20","rise":"-4.14%","time":"03:39","volumn":"6157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.10%","time":"03:40","volumn":"6190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.10%","time":"03:41","volumn":"6201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.12%","time":"03:42","volumn":"6221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.23","rise":"-4.06%","time":"03:43","volumn":"6258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.10%","time":"03:44","volumn":"6318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.22","rise":"-4.12%","time":"03:45","volumn":"6338.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.29","rise":"-3.92%","time":"03:46","volumn":"6443.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.25","rise":"-4.02%","time":"03:47","volumn":"6594.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.27","rise":"-3.97%","time":"03:48","volumn":"6643.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.28","rise":"-3.94%","time":"03:49","volumn":"6683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.79%","time":"03:50","volumn":"6776.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.51","rise":"-3.34%","time":"03:51","volumn":"7015.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.45","rise":"-3.48%","time":"03:52","volumn":"7150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.37","rise":"-3.71%","time":"03:53","volumn":"7237.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.37","rise":"-3.71%","time":"03:54","volumn":"7298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.43","rise":"-3.55%","time":"03:55","volumn":"7490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.43","rise":"-3.55%","time":"03:56","volumn":"7600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.38","rise":"-3.67%","time":"03:57","volumn":"7754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.37","rise":"-3.71%","time":"03:58","volumn":"7909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.34","rise":"-3.80%","time":"03:59","volumn":"8008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.36","rise":"-3.73%","time":"04:00","volumn":"9484.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"94.84\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["13.80%","-3.35%","-20.50%","-37.65%","-54.80%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"0","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"2.37%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"6.59%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"5.31%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"4.72%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"-0.25%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-2.10%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"-5.63%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"-10.97%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"-11.93%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"-14.03%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"-10.24%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"-9.40%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"-10.67%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"-8.46%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"-9.81%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"-9.30%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"2.83%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"5.20%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"7.46%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"7.12%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"9.28%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"11.79%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"6.34%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"11.01%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"13.39%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"13.80%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"10.70%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"11.20%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"6.77%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"11.15%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"6.64%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"5.93%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"10.13%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"12.93%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"10.38%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"7.18%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"6.45%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"-19.93%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"-18.81%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"-17.74%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"-18.11%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"-20.16%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"-18.38%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"-17.61%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"-20.82%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"-23.65%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-26.48%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"-25.38%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-26.11%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-26.39%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"-25.29%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-28.14%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-34.18%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-35.46%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-36.12%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-36.21%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-38.31%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-38.97%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-39.54%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-41.07%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-39.38%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-38.77%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-40.59%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-43.33%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-42.83%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-42.55%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-44.54%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-45.15%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-45.52%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-45.06%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-45.36%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-44.77%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-44.99%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-47.23%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-46.77%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-45.70%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-45.20%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-45.45%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-47.50%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-48.94%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-49.12%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-47.57%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-46.86%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-44.47%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-43.67%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-46.57%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-47.69%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-46.07%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-44.79%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-47.66%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-47.57%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-50.92%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-51.01%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-49.30%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-52.00%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-52.84%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-53.16%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-53.07%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-53.34%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-54.80%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-51.58%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-43.53%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-45.61%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-40.09%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-42.67%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-44.10%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-42.53%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-41.66%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-39.18%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-37.81%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-37.74%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-34.09%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-34.80%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-35.21%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-34.12%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-33.77%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-34.66%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-31.27%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-30.38%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-32.45%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-29.65%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-29.83%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-29.53%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-30.47%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-30.19%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-29.19%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-28.39%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-27.25%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"-24.24%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"-18.27%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"-19.11%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"-18.04%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"-16.08%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"-16.83%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"-14.57%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"-15.83%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"-13.71%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"-13.00%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"-13.25%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"-16.33%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"-17.35%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"-20.80%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"-19.84%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"-19.41%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"-16.08%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"-16.67%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"-16.69%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"-16.97%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"-18.65%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"-20.18%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"-21.73%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"-21.35%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"-20.96%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"-20.52%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"-21.89%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-25.54%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"-24.42%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"-24.74%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"-20.64%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"-19.57%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"-23.10%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"-21.00%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"-18.49%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"-21.62%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"-20.87%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"-19.00%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"-16.21%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"-10.10%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"-10.08%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"-13.64%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"-9.87%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"-6.77%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"-8.10%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"-15.62%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"-18.24%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"-11.15%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"-14.46%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"-17.47%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"-14.39%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"-14.91%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"-13.52%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"-12.43%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"-11.72%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"-14.53%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"-10.81%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"-12.00%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"-10.33%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"-8.48%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"-7.80%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"-7.43%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"-10.97%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"-10.79%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"-7.48%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"-10.47%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"-10.44%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"-9.17%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"-10.38%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"-11.63%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"-11.36%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"-10.88%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-12.93%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-12.95%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-15.12%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-16.21%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-16.15%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-14.89%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-14.53%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-15.17%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-18.08%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-16.81%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-19.93%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-22.17%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-23.81%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-24.22%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-24.90%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-26.04%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-26.00%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-25.40%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-24.70%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"-26.02%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-23.58%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"-22.37%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"-25.06%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"-18.97%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"-19.41%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"-21.92%","time":"05\/03","volumn":"1.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"-20.52%","time":"05\/06","volumn":"12.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"-20.57%","time":"05\/07","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.67","rise":"-23.22%","time":"05\/08","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.58","rise":"-25.70%","time":"05\/09","volumn":"2.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.91","rise":"-18.11%","time":"05\/10","volumn":"4.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.67","rise":"-14.09%","time":"05\/13","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.40","rise":"-10.15%","time":"05\/14","volumn":"2.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"-11.58%","time":"05\/15","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.32","rise":"-14.89%","time":"05\/16","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.00","rise":"-15.62%","time":"05\/17","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.78","rise":"-13.84%","time":"05\/20","volumn":"9197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"-11.61%","time":"05\/21","volumn":"9231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.77","rise":"-13.87%","time":"05\/22","volumn":"7505.00"}],"points":"240"}}