{"amount":"8960.64\u4e07","changeAmount":"2.55","close":"39.17","currentPrice":"41.72","currenttime":"2024-04-19 04:00:03","e":{"@attributes":{"datetime":"2024-04-19 04:00:03","e1":"41.72","e2":"2.55","e3":"(6.51%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["45.72","44.07","42.42","40.77","39.12"]},"cyrate":{"o":["1.50%","-2.16%","-5.82%","-9.48%","-13.14%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.04","rise":"0","time":"02:35","volumn":"162.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.30","rise":"0.57%","time":"02:40","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.23","rise":"0.43%","time":"02:45","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.30","rise":"0.58%","time":"02:50","volumn":"158.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.35","rise":"0.69%","time":"02:55","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.31","rise":"0.61%","time":"03:00","volumn":"91.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.38","rise":"0.74%","time":"03:05","volumn":"487.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.43","rise":"0.87%","time":"03:10","volumn":"276.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.53","rise":"1.10%","time":"03:15","volumn":"159.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.72","rise":"1.50%","time":"03:20","volumn":"258.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.16","rise":"0.27%","time":"03:25","volumn":"981.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.84","rise":"-0.44%","time":"03:30","volumn":"493.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.90","rise":"-0.31%","time":"03:35","volumn":"446.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.88","rise":"-0.36%","time":"03:40","volumn":"244.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.83","rise":"-0.48%","time":"03:45","volumn":"646.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.78","rise":"-0.58%","time":"03:50","volumn":"289.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.79","rise":"-0.55%","time":"03:55","volumn":"317.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.53","rise":"-1.13%","time":"04:00","volumn":"3321.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.25","rise":"-3.97%","time":"21:35","volumn":"481.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.79","rise":"-2.78%","time":"21:40","volumn":"1262.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.48","rise":"-3.47%","time":"21:45","volumn":"520.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.60","rise":"-3.20%","time":"21:50","volumn":"292.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.19","rise":"-4.11%","time":"21:55","volumn":"304.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.33","rise":"-3.80%","time":"22:00","volumn":"373.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.15","rise":"-4.20%","time":"22:05","volumn":"511.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.05","rise":"-4.42%","time":"22:10","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.15","rise":"-4.20%","time":"22:15","volumn":"204.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.23","rise":"-4.03%","time":"22:20","volumn":"429.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.41","rise":"-3.62%","time":"22:25","volumn":"351.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.34","rise":"-3.78%","time":"22:30","volumn":"221.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.34","rise":"-3.78%","time":"22:35","volumn":"171.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.12","rise":"-4.26%","time":"22:40","volumn":"277.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.69","rise":"-5.22%","time":"22:45","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.40","rise":"-5.87%","time":"22:50","volumn":"827.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.29","rise":"-6.10%","time":"22:55","volumn":"411.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.20","rise":"-6.31%","time":"23:00","volumn":"357.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.48","rise":"-5.69%","time":"23:05","volumn":"684.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.55","rise":"-5.53%","time":"23:10","volumn":"186.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.55","rise":"-5.53%","time":"23:15","volumn":"157.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.53","rise":"-5.57%","time":"23:20","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.58","rise":"-5.47%","time":"23:25","volumn":"172.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.52","rise":"-5.60%","time":"23:30","volumn":"102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.52","rise":"-5.58%","time":"23:35","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.74","rise":"-5.11%","time":"23:40","volumn":"222.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.73","rise":"-5.13%","time":"23:45","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.66","rise":"-5.29%","time":"23:50","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.45","rise":"-5.75%","time":"23:55","volumn":"150.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.53","rise":"-5.57%","time":"00:00","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.31","rise":"-6.06%","time":"00:05","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.48","rise":"-5.68%","time":"00:10","volumn":"77.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.43","rise":"-5.79%","time":"00:15","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.35","rise":"-5.97%","time":"00:20","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.55","rise":"-5.53%","time":"00:25","volumn":"190.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.66","rise":"-5.28%","time":"00:30","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-4.87%","time":"00:35","volumn":"145.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.78","rise":"-5.02%","time":"00:40","volumn":"244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-4.95%","time":"00:45","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.78","rise":"-5.03%","time":"00:50","volumn":"167.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.87","rise":"-4.81%","time":"00:55","volumn":"121.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-4.97%","time":"01:00","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.62","rise":"-5.38%","time":"01:05","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-4.96%","time":"01:10","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.76","rise":"-5.06%","time":"01:15","volumn":"45.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-5.18%","time":"01:20","volumn":"128.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.69","rise":"-5.22%","time":"01:25","volumn":"134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.76","rise":"-5.06%","time":"01:30","volumn":"157.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.63","rise":"-5.35%","time":"01:35","volumn":"191.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-4.96%","time":"01:40","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.87","rise":"-4.81%","time":"01:45","volumn":"51.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.94","rise":"-4.66%","time":"01:50","volumn":"168.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.75","rise":"-5.08%","time":"01:55","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.85","rise":"-4.86%","time":"02:00","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-4.88%","time":"02:05","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.94","rise":"-4.66%","time":"02:10","volumn":"364.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.91","rise":"-4.73%","time":"02:15","volumn":"224.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.88","rise":"-4.80%","time":"02:20","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-4.88%","time":"02:25","volumn":"69.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.83","rise":"-4.92%","time":"02:30","volumn":"118.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.77","rise":"-5.04%","time":"02:35","volumn":"110.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-5.20%","time":"02:40","volumn":"109.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-4.97%","time":"02:45","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.66","rise":"-5.28%","time":"02:50","volumn":"164.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-5.20%","time":"02:55","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-4.96%","time":"03:00","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.73","rise":"-5.14%","time":"03:05","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.73","rise":"-5.14%","time":"03:10","volumn":"193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.71","rise":"-5.17%","time":"03:15","volumn":"97.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.56","rise":"-5.51%","time":"03:20","volumn":"331.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.46","rise":"-5.73%","time":"03:25","volumn":"251.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.41","rise":"-5.84%","time":"03:30","volumn":"246.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.38","rise":"-5.91%","time":"03:35","volumn":"233.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.41","rise":"-5.84%","time":"03:40","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.43","rise":"-5.79%","time":"03:45","volumn":"426.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.27","rise":"-6.15%","time":"03:50","volumn":"644.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.38","rise":"-5.91%","time":"03:55","volumn":"720.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.27","rise":"-6.15%","time":"04:00","volumn":"1846.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.30","rise":"-8.30%","time":"21:35","volumn":"2100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.59","rise":"-7.65%","time":"21:40","volumn":"535.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.95","rise":"-9.07%","time":"21:45","volumn":"884.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.16","rise":"-8.61%","time":"21:50","volumn":"1165.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.42","rise":"-8.03%","time":"21:55","volumn":"469.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.23","rise":"-8.46%","time":"22:00","volumn":"359.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.25","rise":"-8.41%","time":"22:05","volumn":"347.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.91","rise":"-9.16%","time":"22:10","volumn":"376.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.98","rise":"-9.02%","time":"22:15","volumn":"472.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.05","rise":"-8.85%","time":"22:20","volumn":"296.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.98","rise":"-9.01%","time":"22:25","volumn":"242.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.92","rise":"-9.15%","time":"22:30","volumn":"213.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.04","rise":"-8.88%","time":"22:35","volumn":"253.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.95","rise":"-9.08%","time":"22:40","volumn":"433.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.93","rise":"-9.13%","time":"22:45","volumn":"365.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.55","rise":"-9.96%","time":"22:50","volumn":"1480.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.35","rise":"-10.40%","time":"22:55","volumn":"510.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.16","rise":"-10.83%","time":"23:00","volumn":"461.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.22","rise":"-10.70%","time":"23:05","volumn":"473.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.10","rise":"-10.96%","time":"23:10","volumn":"881.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.26","rise":"-10.61%","time":"23:15","volumn":"836.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.15","rise":"-10.86%","time":"23:20","volumn":"536.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.79","rise":"-11.66%","time":"23:25","volumn":"1988.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.96","rise":"-11.28%","time":"23:30","volumn":"684.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.78","rise":"-11.67%","time":"23:35","volumn":"393.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.89","rise":"-11.43%","time":"23:40","volumn":"302.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.88","rise":"-11.46%","time":"23:45","volumn":"162.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.47","rise":"-10.15%","time":"23:50","volumn":"1448.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.45","rise":"-10.19%","time":"23:55","volumn":"303.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-9.55%","time":"00:00","volumn":"514.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.05","rise":"-8.85%","time":"00:05","volumn":"898.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.94","rise":"-9.10%","time":"00:10","volumn":"181.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.85","rise":"-9.30%","time":"00:15","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-9.69%","time":"00:20","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.54","rise":"-9.99%","time":"00:25","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"-10.30%","time":"00:30","volumn":"211.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-10.69%","time":"00:35","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-10.68%","time":"00:40","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-10.68%","time":"00:45","volumn":"251.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.05","rise":"-11.08%","time":"00:50","volumn":"339.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.88","rise":"-11.45%","time":"00:55","volumn":"230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.95","rise":"-11.29%","time":"01:00","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-11.17%","time":"01:05","volumn":"155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.98","rise":"-11.23%","time":"01:10","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.15","rise":"-10.87%","time":"01:15","volumn":"198.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"-11.19%","time":"01:20","volumn":"121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-11.17%","time":"01:25","volumn":"164.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.09","rise":"-10.99%","time":"01:30","volumn":"467.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.10","rise":"-10.96%","time":"01:35","volumn":"239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.02","rise":"-11.15%","time":"01:40","volumn":"535.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-11.17%","time":"01:45","volumn":"423.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.75","rise":"-11.74%","time":"01:50","volumn":"904.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.75","rise":"-11.74%","time":"01:55","volumn":"387.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.95","rise":"-11.31%","time":"02:00","volumn":"305.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.07","rise":"-11.03%","time":"02:05","volumn":"248.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.06","rise":"-11.06%","time":"02:10","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.03","rise":"-11.11%","time":"02:15","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.03","rise":"-11.12%","time":"02:20","volumn":"95.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-11.17%","time":"02:25","volumn":"130.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.93","rise":"-11.35%","time":"02:30","volumn":"99.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.06","rise":"-11.06%","time":"02:35","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"-10.57%","time":"02:40","volumn":"311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"-10.52%","time":"02:45","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"-9.89%","time":"02:50","volumn":"355.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"-10.30%","time":"02:55","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-9.79%","time":"03:00","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.46","rise":"-10.17%","time":"03:05","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.45","rise":"-10.19%","time":"03:10","volumn":"169.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.48","rise":"-10.11%","time":"03:15","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-9.79%","time":"03:20","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"-9.21%","time":"03:25","volumn":"494.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.64","rise":"-9.77%","time":"03:30","volumn":"415.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-9.60%","time":"03:35","volumn":"156.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"-9.28%","time":"03:40","volumn":"276.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-10.00%","time":"03:45","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.51","rise":"-10.06%","time":"03:50","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.34","rise":"-10.44%","time":"03:55","volumn":"488.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"-11.19%","time":"04:00","volumn":"2077.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.27","rise":"-10.60%","time":"21:35","volumn":"1286.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.13","rise":"-10.89%","time":"21:40","volumn":"293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.47","rise":"-12.37%","time":"21:45","volumn":"493.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.99","rise":"-11.21%","time":"21:50","volumn":"1142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.08","rise":"-11.02%","time":"21:55","volumn":"330.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.32","rise":"-10.48%","time":"22:00","volumn":"407.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.50","rise":"-10.08%","time":"22:05","volumn":"420.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-9.70%","time":"22:10","volumn":"273.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.81","rise":"-9.38%","time":"22:15","volumn":"344.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-9.42%","time":"22:20","volumn":"302.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-9.42%","time":"22:25","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.39","rise":"-10.32%","time":"22:30","volumn":"273.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"-10.30%","time":"22:35","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-10.01%","time":"22:40","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-9.41%","time":"22:45","volumn":"176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"-8.53%","time":"22:50","volumn":"329.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"-8.37%","time":"22:55","volumn":"374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"-7.84%","time":"23:00","volumn":"1167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.55","rise":"-7.74%","time":"23:05","volumn":"462.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.48","rise":"-7.90%","time":"23:10","volumn":"146.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"-7.73%","time":"23:15","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"-7.84%","time":"23:20","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"-7.82%","time":"23:25","volumn":"217.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.75","rise":"-7.30%","time":"23:30","volumn":"297.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"-7.66%","time":"23:35","volumn":"176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.35","rise":"-8.18%","time":"23:40","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"-7.64%","time":"23:45","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.00","rise":"-6.75%","time":"23:50","volumn":"617.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.88","rise":"-7.02%","time":"23:55","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.61","rise":"-7.62%","time":"00:00","volumn":"183.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"-7.44%","time":"00:05","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"-8.06%","time":"00:10","volumn":"210.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"-8.85%","time":"00:15","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"-8.66%","time":"00:20","volumn":"399.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"-8.83%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.25","rise":"-8.41%","time":"00:30","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.37","rise":"-8.15%","time":"00:35","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"-7.75%","time":"00:40","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.46","rise":"-7.96%","time":"00:45","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"-8.06%","time":"00:50","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.47","rise":"-7.93%","time":"00:55","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"-8.23%","time":"01:00","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"-7.75%","time":"01:05","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"-7.53%","time":"01:10","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"-7.59%","time":"01:15","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"-7.30%","time":"01:20","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"-7.53%","time":"01:25","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"-7.37%","time":"01:30","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"-8.08%","time":"01:35","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.60","rise":"-7.63%","time":"01:40","volumn":"128.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.88","rise":"-7.00%","time":"01:45","volumn":"103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.83","rise":"-7.13%","time":"01:50","volumn":"143.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"-7.38%","time":"01:55","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.68","rise":"-7.46%","time":"02:00","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.63","rise":"-7.57%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.85","rise":"-7.08%","time":"02:10","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.68","rise":"-7.46%","time":"02:15","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"-8.08%","time":"02:20","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.13","rise":"-8.68%","time":"02:25","volumn":"176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.26","rise":"-8.39%","time":"02:30","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.34","rise":"-8.23%","time":"02:35","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.35","rise":"-8.19%","time":"02:40","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.43","rise":"-8.02%","time":"02:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.38","rise":"-8.13%","time":"02:50","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"-8.04%","time":"02:55","volumn":"143.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.50","rise":"-7.86%","time":"03:00","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"-7.75%","time":"03:05","volumn":"142.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.66","rise":"-7.52%","time":"03:10","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.56","rise":"-7.73%","time":"03:15","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.53","rise":"-7.80%","time":"03:20","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.44","rise":"-7.99%","time":"03:25","volumn":"116.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.32","rise":"-8.26%","time":"03:30","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"-8.66%","time":"03:35","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.30","rise":"-8.30%","time":"03:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.31","rise":"-8.29%","time":"03:45","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"-8.05%","time":"03:50","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.31","rise":"-8.28%","time":"03:55","volumn":"197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"-8.66%","time":"04:00","volumn":"898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.10","rise":"-10.97%","time":"21:35","volumn":"1387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.13","rise":"-10.90%","time":"21:40","volumn":"477.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.02","rise":"-11.15%","time":"21:45","volumn":"243.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.20","rise":"-10.75%","time":"21:50","volumn":"434.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.07","rise":"-11.03%","time":"21:55","volumn":"846.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.05","rise":"-11.08%","time":"22:00","volumn":"840.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.88","rise":"-11.46%","time":"22:05","volumn":"923.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.27","rise":"-10.60%","time":"22:10","volumn":"262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.37","rise":"-10.38%","time":"22:15","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.23","rise":"-10.68%","time":"22:20","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.13","rise":"-10.89%","time":"22:25","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.33","rise":"-10.46%","time":"22:30","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.45","rise":"-10.20%","time":"22:35","volumn":"194.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"-10.24%","time":"22:40","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"-10.24%","time":"22:45","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.52","rise":"-10.04%","time":"22:50","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.90","rise":"-11.41%","time":"22:55","volumn":"376.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.91","rise":"-11.39%","time":"23:00","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.02","rise":"-11.13%","time":"23:05","volumn":"312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.90","rise":"-11.41%","time":"23:10","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.00","rise":"-11.19%","time":"23:15","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.93","rise":"-11.35%","time":"23:20","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.04","rise":"-11.10%","time":"23:25","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.87","rise":"-11.48%","time":"23:30","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.80","rise":"-11.63%","time":"23:35","volumn":"351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.74","rise":"-11.76%","time":"23:40","volumn":"179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.81","rise":"-11.61%","time":"23:45","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.75","rise":"-11.74%","time":"23:50","volumn":"207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.66","rise":"-11.94%","time":"23:55","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-12.02%","time":"00:00","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.36","rise":"-12.61%","time":"00:05","volumn":"749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.64","rise":"-11.99%","time":"00:10","volumn":"1028.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-11.22%","time":"00:15","volumn":"390.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-11.33%","time":"00:20","volumn":"280.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-11.25%","time":"00:25","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.95","rise":"-11.30%","time":"00:30","volumn":"290.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.90","rise":"-11.41%","time":"00:35","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-11.55%","time":"00:40","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.83","rise":"-11.57%","time":"00:45","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-11.55%","time":"00:50","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-11.60%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.83","rise":"-11.58%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.72","rise":"-11.81%","time":"01:05","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-11.60%","time":"01:10","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-11.79%","time":"01:15","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.74","rise":"-11.77%","time":"01:20","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.69","rise":"-11.88%","time":"01:25","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-11.72%","time":"01:30","volumn":"107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-11.73%","time":"01:35","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.80","rise":"-11.63%","time":"01:40","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-11.79%","time":"01:45","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.70","rise":"-11.85%","time":"01:50","volumn":"117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.81","rise":"-11.61%","time":"01:55","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-11.23%","time":"02:00","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.92","rise":"-11.37%","time":"02:05","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-11.33%","time":"02:10","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-11.55%","time":"02:15","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.85","rise":"-11.52%","time":"02:20","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-11.32%","time":"02:25","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.02","rise":"-11.13%","time":"02:30","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.07","rise":"-11.03%","time":"02:35","volumn":"192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-11.24%","time":"02:40","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.24","rise":"-10.66%","time":"02:45","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.06","rise":"-11.05%","time":"02:50","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-11.25%","time":"02:55","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-11.22%","time":"03:00","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-11.59%","time":"03:05","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.78","rise":"-11.68%","time":"03:10","volumn":"190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.70","rise":"-11.86%","time":"03:15","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.59","rise":"-12.10%","time":"03:20","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"-12.17%","time":"03:25","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.34","rise":"-12.67%","time":"03:30","volumn":"444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.57","rise":"-12.14%","time":"03:35","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"-12.57%","time":"03:40","volumn":"433.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-13.14%","time":"03:45","volumn":"670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-13.02%","time":"03:50","volumn":"1230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-13.13%","time":"03:55","volumn":"652.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-13.03%","time":"04:00","volumn":"1488.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"66.33\u4ebf","maxPrice":"42.13","minPrice":"37.35","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/17"]},"cy":{"o":["65.11","58.62","52.14","45.66","39.17"]},"cyrate":{"o":["29.08%","16.23%","3.37%","-9.49%","-22.34%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"50.44","rise":"0","time":"03\/21","volumn":"48.71\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.00","rise":"-8.80%","time":"03\/22","volumn":"15.98\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.80","rise":"18.56%","time":"03\/25","volumn":"24.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"29.08%","time":"03\/26","volumn":"35.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"57.75","rise":"14.49%","time":"03\/27","volumn":"18.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.32","rise":"-2.22%","time":"03\/28","volumn":"12.69\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.97","rise":"-8.86%","time":"04\/01","volumn":"12.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.45","rise":"0.02%","time":"04\/02","volumn":"9.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.99","rise":"-6.84%","time":"04\/03","volumn":"4.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.78","rise":"-9.24%","time":"04\/04","volumn":"4.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.56","rise":"-5.71%","time":"04\/05","volumn":"2.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"46.15","rise":"-8.51%","time":"04\/08","volumn":"2.66\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"-10.79%","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-16.55%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-11.72%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-16.20%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-20.70%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-18.44%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-22.34%","time":"04\/17","volumn":"2.15\u4e07"}],"points":"20"},"open":"38.87","priceChangeRatio":"6.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Reddit","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.09","40.95","39.81","38.68","37.54"]},"cyrate":{"o":["7.45%","4.55%","1.65%","-1.26%","-4.16%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.50%","time":"21:31","volumn":"288.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.69%","time":"21:32","volumn":"748.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.36","rise":"-2.07%","time":"21:33","volumn":"964.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.71","rise":"-1.19%","time":"21:34","volumn":"1065.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.56","rise":"-1.56%","time":"21:35","volumn":"1187.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.07","rise":"-2.81%","time":"21:36","volumn":"1352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.05","rise":"-2.86%","time":"21:37","volumn":"1814.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.36","rise":"-2.07%","time":"21:38","volumn":"1877.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.30","rise":"-2.23%","time":"21:39","volumn":"1932.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.37","rise":"-2.06%","time":"21:40","volumn":"2099.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.40","rise":"-1.97%","time":"21:41","volumn":"2177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.37","rise":"-2.05%","time":"21:42","volumn":"2196.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.69%","time":"21:43","volumn":"2430.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.13","rise":"-0.10%","time":"21:44","volumn":"2615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.16","rise":"-0.03%","time":"21:45","volumn":"2764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-0.13%","time":"21:46","volumn":"2806.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.51%","time":"21:47","volumn":"2892.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.61","rise":"-1.43%","time":"21:48","volumn":"2905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.87","rise":"-0.77%","time":"21:49","volumn":"2930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.80","rise":"-0.95%","time":"21:50","volumn":"2955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.69","rise":"-1.24%","time":"21:51","volumn":"3042.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.62","rise":"-1.40%","time":"21:52","volumn":"3052.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.46","rise":"-1.81%","time":"21:53","volumn":"3110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.18","rise":"-2.53%","time":"21:54","volumn":"3168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.28","rise":"-2.27%","time":"21:55","volumn":"3219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.27","rise":"-2.31%","time":"21:56","volumn":"3301.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.00","rise":"-2.99%","time":"21:57","volumn":"3388.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.00","rise":"-2.99%","time":"21:58","volumn":"3440.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.01","rise":"-2.95%","time":"21:59","volumn":"3468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.08","rise":"-2.78%","time":"22:00","volumn":"3500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.16","rise":"-2.57%","time":"22:01","volumn":"3583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.16","rise":"-2.58%","time":"22:02","volumn":"3620.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.88","rise":"-3.29%","time":"22:03","volumn":"3758.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.54","rise":"-4.16%","time":"22:04","volumn":"4410.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.81","rise":"-3.46%","time":"22:05","volumn":"4571.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.99","rise":"-3.01%","time":"22:06","volumn":"4608.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.22","rise":"-2.43%","time":"22:07","volumn":"4691.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.18","rise":"-2.52%","time":"22:08","volumn":"4713.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.03","rise":"-2.91%","time":"22:09","volumn":"4741.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.28","rise":"-2.26%","time":"22:10","volumn":"4908.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.33","rise":"-2.14%","time":"22:11","volumn":"4955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.49","rise":"-1.74%","time":"22:12","volumn":"4984.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.44","rise":"-1.88%","time":"22:13","volumn":"5035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.48","rise":"-1.75%","time":"22:14","volumn":"5052.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.64","rise":"-1.35%","time":"22:15","volumn":"5184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.70","rise":"-1.20%","time":"22:16","volumn":"5283.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.74","rise":"-1.10%","time":"22:17","volumn":"5334.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.75","rise":"-1.07%","time":"22:18","volumn":"5346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.87","rise":"-0.77%","time":"22:19","volumn":"5513.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.52%","time":"22:20","volumn":"5640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.51%","time":"22:21","volumn":"5703.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.55%","time":"22:22","volumn":"5735.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.56%","time":"22:23","volumn":"5745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.50%","time":"22:24","volumn":"5782.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.69%","time":"22:25","volumn":"5795.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.08","rise":"-0.23%","time":"22:26","volumn":"5857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.41%","time":"22:27","volumn":"5878.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.15","rise":"-0.04%","time":"22:28","volumn":"6077.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.22%","time":"22:29","volumn":"6123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.15","rise":"-0.05%","time":"22:30","volumn":"6155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.43%","time":"22:31","volumn":"6206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.41%","time":"22:32","volumn":"6286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.37%","time":"22:33","volumn":"6364.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.59%","time":"22:34","volumn":"6537.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.20","rise":"0.08%","time":"22:35","volumn":"6619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.35","rise":"0.46%","time":"22:36","volumn":"6669.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.50","rise":"0.84%","time":"22:37","volumn":"6766.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.90","rise":"1.85%","time":"22:38","volumn":"6832.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.80","rise":"1.61%","time":"22:39","volumn":"7077.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"1.51%","time":"22:40","volumn":"7181.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.67","rise":"1.28%","time":"22:41","volumn":"7234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.61","rise":"1.14%","time":"22:42","volumn":"7250.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.60","rise":"1.10%","time":"22:43","volumn":"7295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.86","rise":"1.77%","time":"22:44","volumn":"7342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"1.66%","time":"22:45","volumn":"7351.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"2.07%","time":"22:46","volumn":"7391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.87","rise":"1.77%","time":"22:47","volumn":"7411.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"1.71%","time":"22:48","volumn":"7420.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.77","rise":"1.54%","time":"22:49","volumn":"7540.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.86","rise":"1.76%","time":"22:50","volumn":"7576.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.92","rise":"1.93%","time":"22:51","volumn":"7659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.97","rise":"2.03%","time":"22:52","volumn":"7816.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.75","rise":"1.48%","time":"22:53","volumn":"7837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.88","rise":"1.80%","time":"22:54","volumn":"7856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.88","rise":"1.80%","time":"22:55","volumn":"7856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.83","rise":"1.68%","time":"22:56","volumn":"7861.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.81","rise":"1.65%","time":"22:57","volumn":"7872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.81","rise":"1.63%","time":"22:58","volumn":"7907.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.80","rise":"1.61%","time":"22:59","volumn":"7945.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"1.51%","time":"23:00","volumn":"7985.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.11","rise":"2.40%","time":"23:01","volumn":"8154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.12","rise":"2.43%","time":"23:02","volumn":"8241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.93","rise":"1.94%","time":"23:03","volumn":"8296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.09","rise":"2.35%","time":"23:04","volumn":"8300.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.93","rise":"1.94%","time":"23:05","volumn":"8333.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"1.96%","time":"23:06","volumn":"8378.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.75","rise":"1.48%","time":"23:07","volumn":"8397.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.70","rise":"1.37%","time":"23:08","volumn":"8432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"1.97%","time":"23:09","volumn":"8468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"1.70%","time":"23:10","volumn":"8481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.77","rise":"1.53%","time":"23:11","volumn":"8525.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"1.71%","time":"23:12","volumn":"8556.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.68","rise":"1.30%","time":"23:13","volumn":"8559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"1.14%","time":"23:14","volumn":"8616.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"1.15%","time":"23:15","volumn":"8636.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.72","rise":"1.40%","time":"23:16","volumn":"8702.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.72","rise":"1.40%","time":"23:17","volumn":"8704.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.58","rise":"1.05%","time":"23:18","volumn":"8710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.61","rise":"1.12%","time":"23:19","volumn":"8764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.40","rise":"0.59%","time":"23:20","volumn":"8792.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"0.54%","time":"23:21","volumn":"8836.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.46","rise":"0.74%","time":"23:22","volumn":"8842.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.66","rise":"1.25%","time":"23:23","volumn":"8978.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.66","rise":"1.25%","time":"23:24","volumn":"9036.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.61","rise":"1.11%","time":"23:25","volumn":"9041.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"1.14%","time":"23:26","volumn":"9076.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"1.15%","time":"23:27","volumn":"9092.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.50","rise":"0.84%","time":"23:28","volumn":"9098.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"1.00%","time":"23:29","volumn":"9105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.47","rise":"0.75%","time":"23:30","volumn":"9135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.30","rise":"0.33%","time":"23:31","volumn":"9160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.22%","time":"23:32","volumn":"9179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.19","rise":"0.05%","time":"23:33","volumn":"9212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.23%","time":"23:34","volumn":"9249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.23%","time":"23:35","volumn":"9257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.19","rise":"0.05%","time":"23:36","volumn":"9260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.24","rise":"0.19%","time":"23:37","volumn":"9298.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.21","rise":"0.09%","time":"23:38","volumn":"9341.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.21","rise":"0.09%","time":"23:39","volumn":"9346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.28","rise":"0.28%","time":"23:40","volumn":"9395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.22%","time":"23:41","volumn":"9478.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.36","rise":"0.48%","time":"23:42","volumn":"9480.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.34","rise":"0.43%","time":"23:43","volumn":"9510.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.40","rise":"0.58%","time":"23:44","volumn":"9529.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.42","rise":"0.64%","time":"23:45","volumn":"9533.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.44","rise":"0.68%","time":"23:46","volumn":"9545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"0.55%","time":"23:47","volumn":"9571.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"0.55%","time":"23:48","volumn":"9577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.23%","time":"23:49","volumn":"9595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.33","rise":"0.41%","time":"23:50","volumn":"9605.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.33","rise":"0.41%","time":"23:51","volumn":"9609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.33","rise":"0.41%","time":"23:52","volumn":"9617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"0.23%","time":"23:53","volumn":"9631.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.27","rise":"0.26%","time":"23:54","volumn":"9640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.16","rise":"-0.03%","time":"23:55","volumn":"9680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.37","rise":"0.51%","time":"23:56","volumn":"9716.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"1.00%","time":"23:57","volumn":"9805.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.44","rise":"0.68%","time":"23:58","volumn":"9823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.41","rise":"0.61%","time":"23:59","volumn":"9841.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.41","rise":"0.61%","time":"00:00","volumn":"9841.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.51","rise":"0.86%","time":"00:01","volumn":"9851.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.51","rise":"0.86%","time":"00:02","volumn":"9851.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"1.07%","time":"00:03","volumn":"9909.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.63","rise":"1.18%","time":"00:04","volumn":"9944.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.75","rise":"1.48%","time":"00:05","volumn":"1.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.73","rise":"1.43%","time":"00:06","volumn":"1.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.73","rise":"1.43%","time":"00:07","volumn":"1.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.81","rise":"1.65%","time":"00:08","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.93","rise":"1.94%","time":"00:09","volumn":"1.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.94","rise":"1.97%","time":"00:10","volumn":"1.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.77","rise":"1.53%","time":"00:11","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.78","rise":"1.56%","time":"00:12","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.85","rise":"1.74%","time":"00:13","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.75","rise":"1.48%","time":"00:14","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.70","rise":"1.35%","time":"00:15","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.70","rise":"1.35%","time":"00:16","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.74","rise":"1.46%","time":"00:17","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.78","rise":"1.56%","time":"00:18","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.81","rise":"1.63%","time":"00:19","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.80","rise":"1.60%","time":"00:20","volumn":"1.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.88","rise":"1.81%","time":"00:21","volumn":"1.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"2.83%","time":"00:22","volumn":"1.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.32","rise":"2.94%","time":"00:23","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.18","rise":"2.58%","time":"00:24","volumn":"1.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"2.71%","time":"00:25","volumn":"1.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"2.83%","time":"00:26","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.36","rise":"3.04%","time":"00:27","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"2.73%","time":"00:28","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"2.88%","time":"00:29","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"3.06%","time":"00:30","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"3.06%","time":"00:31","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.29","rise":"2.86%","time":"00:32","volumn":"1.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.25","rise":"2.76%","time":"00:33","volumn":"1.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.35","rise":"3.02%","time":"00:34","volumn":"1.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"2.83%","time":"00:35","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"2.88%","time":"00:36","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"2.88%","time":"00:37","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"3.06%","time":"00:38","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"3.14%","time":"00:39","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"3.65%","time":"00:40","volumn":"1.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.80%","time":"00:41","volumn":"1.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"3.78%","time":"00:42","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.58","rise":"3.60%","time":"00:43","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"3.91%","time":"00:44","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.82%","time":"00:45","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"3.65%","time":"00:46","volumn":"1.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.55","rise":"3.52%","time":"00:47","volumn":"1.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"2.99%","time":"00:48","volumn":"1.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"2.73%","time":"00:49","volumn":"1.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"3.22%","time":"00:50","volumn":"1.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.38","rise":"3.09%","time":"00:51","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.32","rise":"2.94%","time":"00:52","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"2.97%","time":"00:53","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.31","rise":"2.90%","time":"00:54","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"3.14%","time":"00:55","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"2.95%","time":"00:56","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"2.89%","time":"00:57","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"2.81%","time":"00:58","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"2.97%","time":"00:59","volumn":"1.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"2.96%","time":"01:00","volumn":"1.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.36","rise":"3.04%","time":"01:01","volumn":"1.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.59","rise":"3.63%","time":"01:02","volumn":"1.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"3.37%","time":"01:03","volumn":"1.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"3.27%","time":"01:04","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"3.22%","time":"01:05","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"3.28%","time":"01:06","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"3.27%","time":"01:07","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.35","rise":"3.03%","time":"01:08","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.44","rise":"3.24%","time":"01:09","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.48%","time":"01:10","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.48%","time":"01:11","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.59","rise":"3.63%","time":"01:12","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.48%","time":"01:13","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"3.22%","time":"01:14","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"3.22%","time":"01:15","volumn":"1.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"2.89%","time":"01:16","volumn":"1.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.19","rise":"2.61%","time":"01:17","volumn":"1.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.16","rise":"2.53%","time":"01:18","volumn":"1.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.03","rise":"2.19%","time":"01:19","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.10","rise":"2.38%","time":"01:20","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.11","rise":"2.40%","time":"01:21","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.06","rise":"2.27%","time":"01:22","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.05","rise":"2.26%","time":"01:23","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.06","rise":"2.28%","time":"01:24","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.05","rise":"2.23%","time":"01:25","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.08","rise":"2.32%","time":"01:26","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.16","rise":"2.53%","time":"01:27","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.19","rise":"2.61%","time":"01:28","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"2.73%","time":"01:29","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.47","rise":"3.32%","time":"01:30","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.47","rise":"3.32%","time":"01:31","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.42","rise":"3.20%","time":"01:32","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"3.14%","time":"01:33","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.39","rise":"3.11%","time":"01:34","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.47","rise":"3.32%","time":"01:35","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"3.37%","time":"01:36","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"3.37%","time":"01:37","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.42","rise":"3.19%","time":"01:38","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"3.28%","time":"01:39","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.55","rise":"3.52%","time":"01:40","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.47%","time":"01:41","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"3.23%","time":"01:42","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"3.14%","time":"01:43","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"3.38%","time":"01:44","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"3.65%","time":"01:45","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.75","rise":"4.03%","time":"01:46","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.80%","time":"01:47","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.80%","time":"01:48","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.71","rise":"3.93%","time":"01:49","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.73","rise":"3.98%","time":"01:50","volumn":"1.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.67","rise":"3.83%","time":"01:51","volumn":"1.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.71","rise":"3.93%","time":"01:52","volumn":"1.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.57","rise":"3.57%","time":"01:53","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"3.65%","time":"01:54","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.80%","time":"01:55","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"3.65%","time":"01:56","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"3.70%","time":"01:57","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.64","rise":"3.75%","time":"01:58","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"3.91%","time":"01:59","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"3.88%","time":"02:00","volumn":"1.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.35%","time":"02:01","volumn":"1.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.95","rise":"4.54%","time":"02:02","volumn":"1.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.04","rise":"4.77%","time":"02:03","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.02","rise":"4.72%","time":"02:04","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.09","rise":"4.89%","time":"02:05","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.06","rise":"4.83%","time":"02:06","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.20","rise":"5.18%","time":"02:07","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.17","rise":"5.11%","time":"02:08","volumn":"1.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.06","rise":"4.83%","time":"02:09","volumn":"1.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.99","rise":"4.64%","time":"02:10","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.20","rise":"5.18%","time":"02:11","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.14","rise":"5.03%","time":"02:12","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"4.95%","time":"02:13","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"4.95%","time":"02:14","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.10","rise":"4.93%","time":"02:15","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.10","rise":"4.93%","time":"02:16","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.25","rise":"5.31%","time":"02:17","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.29","rise":"5.40%","time":"02:18","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.18","rise":"5.13%","time":"02:19","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.20","rise":"5.17%","time":"02:20","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.97","rise":"4.60%","time":"02:21","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.17","rise":"5.12%","time":"02:22","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.19","rise":"5.16%","time":"02:23","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.12","rise":"4.98%","time":"02:24","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"4.95%","time":"02:25","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.16","rise":"5.09%","time":"02:26","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.13","rise":"5.00%","time":"02:27","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.18","rise":"5.14%","time":"02:28","volumn":"1.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.10","rise":"4.93%","time":"02:29","volumn":"1.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.06","rise":"4.83%","time":"02:30","volumn":"1.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.09","rise":"4.90%","time":"02:31","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.97","rise":"4.59%","time":"02:32","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.91","rise":"4.44%","time":"02:33","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.91","rise":"4.44%","time":"02:34","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.25%","time":"02:35","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.28%","time":"02:36","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.26%","time":"02:37","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"4.16%","time":"02:38","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.35%","time":"02:39","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.35%","time":"02:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.36%","time":"02:41","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.38%","time":"02:42","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.82","rise":"4.21%","time":"02:43","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.82","rise":"4.21%","time":"02:44","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"4.08%","time":"02:45","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"4.01%","time":"02:46","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"4.12%","time":"02:47","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.81%","time":"02:48","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.81%","time":"02:49","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"3.78%","time":"02:50","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"3.88%","time":"02:51","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"3.70%","time":"02:52","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"3.88%","time":"02:53","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"3.82%","time":"02:54","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.64","rise":"3.75%","time":"02:55","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.75","rise":"4.03%","time":"02:56","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.73","rise":"4.00%","time":"02:57","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.79","rise":"4.14%","time":"02:58","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.79","rise":"4.14%","time":"02:59","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"3.78%","time":"03:00","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.67","rise":"3.84%","time":"03:01","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"3.88%","time":"03:02","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.71","rise":"3.93%","time":"03:03","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"3.92%","time":"03:04","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.72","rise":"3.94%","time":"03:05","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.75","rise":"4.03%","time":"03:06","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"4.11%","time":"03:07","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.25%","time":"03:08","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.25%","time":"03:09","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.81","rise":"4.19%","time":"03:10","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"4.16%","time":"03:11","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.85","rise":"4.29%","time":"03:12","volumn":"1.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"4.26%","time":"03:13","volumn":"1.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"4.23%","time":"03:14","volumn":"1.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"4.02%","time":"03:15","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"4.01%","time":"03:16","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"4.01%","time":"03:17","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"3.70%","time":"03:18","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.61","rise":"3.67%","time":"03:19","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.47%","time":"03:20","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"3.47%","time":"03:21","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.54","rise":"3.50%","time":"03:22","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.54","rise":"3.50%","time":"03:23","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.56","rise":"3.56%","time":"03:24","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"3.78%","time":"03:25","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.63","rise":"3.72%","time":"03:26","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"3.71%","time":"03:27","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"3.71%","time":"03:28","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.72","rise":"3.96%","time":"03:29","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"3.88%","time":"03:30","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"4.11%","time":"03:31","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"4.16%","time":"03:32","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.76","rise":"4.06%","time":"03:33","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"4.08%","time":"03:34","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"4.36%","time":"03:35","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.05","rise":"4.80%","time":"03:36","volumn":"1.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.40","rise":"5.69%","time":"03:37","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.83","rise":"6.79%","time":"03:38","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.95","rise":"7.10%","time":"03:39","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.75","rise":"6.59%","time":"03:40","volumn":"1.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.80","rise":"6.71%","time":"03:41","volumn":"1.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.74","rise":"6.56%","time":"03:42","volumn":"1.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.69","rise":"6.43%","time":"03:43","volumn":"1.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.80","rise":"6.71%","time":"03:44","volumn":"1.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.87","rise":"6.89%","time":"03:45","volumn":"1.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.07","rise":"7.40%","time":"03:46","volumn":"1.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.09","rise":"7.45%","time":"03:47","volumn":"1.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.98","rise":"7.19%","time":"03:48","volumn":"1.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.91","rise":"7.00%","time":"03:49","volumn":"1.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.98","rise":"7.17%","time":"03:50","volumn":"1.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.99","rise":"7.20%","time":"03:51","volumn":"1.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.96","rise":"7.12%","time":"03:52","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.00","rise":"7.22%","time":"03:53","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.98","rise":"7.16%","time":"03:54","volumn":"2.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.02","rise":"7.26%","time":"03:55","volumn":"2.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.02","rise":"7.26%","time":"03:56","volumn":"2.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.76","rise":"6.62%","time":"03:57","volumn":"2.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.00","rise":"7.22%","time":"03:58","volumn":"2.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.80","rise":"6.71%","time":"03:59","volumn":"2.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.72","rise":"6.51%","time":"04:00","volumn":"2.23\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Reddit[RDDT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_RDDT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/RDDT.html?from=360search","volume":"223.44\u4e07","yearlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/17"]},"cy":{"o":["65.11","58.62","52.14","45.66","39.17"]},"cyrate":{"o":["29.08%","16.23%","3.37%","-9.49%","-22.34%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"50.44","rise":"0","time":"03\/21","volumn":"48.71\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.00","rise":"-8.80%","time":"03\/22","volumn":"15.98\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.80","rise":"18.56%","time":"03\/25","volumn":"24.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"29.08%","time":"03\/26","volumn":"35.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"57.75","rise":"14.49%","time":"03\/27","volumn":"18.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.32","rise":"-2.22%","time":"03\/28","volumn":"12.69\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.97","rise":"-8.86%","time":"04\/01","volumn":"12.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.45","rise":"0.02%","time":"04\/02","volumn":"9.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.99","rise":"-6.84%","time":"04\/03","volumn":"4.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.78","rise":"-9.24%","time":"04\/04","volumn":"4.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.56","rise":"-5.71%","time":"04\/05","volumn":"2.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"46.15","rise":"-8.51%","time":"04\/08","volumn":"2.66\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"-10.79%","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-16.55%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-11.72%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-16.20%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-20.70%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-18.44%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-22.34%","time":"04\/17","volumn":"2.15\u4e07"}],"points":"240"}}